Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.70 | 53.45 | 52.15 | 52.80 | 292,183 | +0.40(+0.76%) |
Jul 30, 2018 | 54.20 | 54.60 | 52.30 | 52.40 | 245,725 | -1.95(-3.59%) |
Jul 27, 2018 | 54.60 | 54.70 | 53.75 | 54.35 | 178,500 | -0.05(-0.09%) |
Jul 26, 2018 | 53.55 | 54.65 | 53.55 | 54.40 | 358,510 | +0.75(+1.40%) |
Jul 25, 2018 | 52.30 | 53.75 | 52.30 | 53.65 | 344,523 | +1.25(+2.39%) |
Jul 24, 2018 | 53.05 | 53.25 | 51.90 | 52.40 | 295,291 | -0.45(-0.85%) |
Jul 23, 2018 | 51.75 | 53.25 | 51.45 | 52.85 | 238,782 | +1.20(+2.32%) |
Jul 20, 2018 | 51.25 | 52.00 | 51.00 | 51.65 | 340,638 | +0.55(+1.08%) |
Jul 19, 2018 | 51.65 | 51.75 | 50.52 | 51.10 | 331,988 | -0.85(-1.64%) |
Jul 18, 2018 | 52.05 | 52.45 | 51.90 | 51.95 | 182,717 | -0.20(-0.38%) |
Jul 17, 2018 | 51.65 | 52.45 | 51.35 | 52.15 | 159,675 | +0.25(+0.48%) |
Jul 16, 2018 | 52.50 | 52.67 | 51.58 | 51.90 | 254,193 | -0.55(-1.05%) |
Jul 13, 2018 | 52.85 | 53.20 | 51.90 | 52.45 | 215,603 | -0.60(-1.13%) |
Jul 12, 2018 | 52.50 | 53.20 | 51.60 | 53.05 | 226,241 | +0.85(+1.63%) |
Jul 11, 2018 | 51.45 | 52.25 | 51.28 | 52.20 | 215,431 | +0.65(+1.26%) |
Jul 10, 2018 | 53.30 | 53.30 | 51.45 | 51.55 | 231,446 | -1.85(-3.46%) |
Jul 09, 2018 | 53.40 | 53.70 | 53.00 | 53.40 | 203,510 | +0.25(+0.47%) |
Jul 06, 2018 | 52.85 | 53.60 | 52.85 | 53.15 | 257,623 | +0.50(+0.95%) |
Jul 05, 2018 | 52.60 | 52.75 | 51.80 | 52.65 | 251,946 | +0.15(+0.29%) |
Jul 03, 2018 | 52.50 | 52.50 | 52.50 | 0 | +1.50(+2.94%) | |
Jul 02, 2018 | 49.40 | 51.20 | 49.40 | 51.00 | 479,509 | +1.00(+2.00%) |
Jun 29, 2018 | 50.25 | 51.00 | 49.40 | 50.00 | 574,041 | -0.10(-0.20%) |
Jun 28, 2018 | 48.05 | 50.15 | 47.45 | 50.10 | 507,515 | +2.85(+6.03%) |
Jun 27, 2018 | 50.65 | 50.65 | 46.00 | 47.25 | 1,069,619 | -4.00(-7.80%) |
Jun 26, 2018 | 50.70 | 51.30 | 50.20 | 51.25 | 164,987 | +0.65(+1.28%) |
Jun 25, 2018 | 50.75 | 51.00 | 50.10 | 50.60 | 266,484 | -0.50(-0.98%) |
Jun 22, 2018 | 51.80 | 51.80 | 50.65 | 51.10 | 390,885 | -0.30(-0.58%) |
Jun 21, 2018 | 52.00 | 52.25 | 51.30 | 51.40 | 288,254 | -0.70(-1.34%) |
Jun 20, 2018 | 51.00 | 52.15 | 50.60 | 52.10 | 473,147 | +1.15(+2.26%) |
Jun 19, 2018 | 50.80 | 51.00 | 50.00 | 50.95 | 550,389 | -0.05(-0.10%) |
Jun 18, 2018 | 50.35 | 51.50 | 50.10 | 51.00 | 485,380 | +0.10(+0.20%) |
Jun 15, 2018 | 51.00 | 50.00 | 50.90 | 874,802 | +0.55(+1.09%) | |
Jun 14, 2018 | 49.15 | 50.50 | 48.90 | 50.35 | 294,059 | +1.20(+2.44%) |
Jun 13, 2018 | 49.00 | 49.25 | 48.65 | 49.15 | 185,257 | +0.40(+0.82%) |
Jun 12, 2018 | 48.45 | 49.15 | 48.30 | 48.75 | 202,920 | +0.20(+0.41%) |
Jun 11, 2018 | 48.45 | 48.95 | 48.10 | 48.55 | 298,978 | +0.05(+0.10%) |
Jun 08, 2018 | 48.55 | 49.15 | 48.30 | 48.50 | 212,039 | +0.05(+0.10%) |
Jun 07, 2018 | 48.75 | 48.90 | 48.15 | 48.45 | 411,042 | -0.20(-0.41%) |
Jun 06, 2018 | 48.85 | 47.50 | 48.65 | 299,619 | +0.30(+0.62%) | |
Jun 05, 2018 | 47.25 | 48.46 | 47.05 | 48.35 | 309,714 | +1.15(+2.44%) |
Jun 04, 2018 | 46.80 | 47.45 | 46.50 | 47.20 | 276,228 | +0.50(+1.07%) |
Jun 01, 2018 | 47.85 | 48.59 | 46.70 | 46.70 | 345,871 | -0.75(-1.58%) |
May 31, 2018 | 46.70 | 47.55 | 46.35 | 47.45 | 444,269 | +0.80(+1.71%) |
May 30, 2018 | 45.80 | 47.20 | 45.75 | 46.65 | 310,450 | +1.80(+4.01%) |
May 29, 2018 | 44.90 | 45.25 | 44.30 | 44.85 | 273,183 | -0.25(-0.55%) |
May 25, 2018 | 45.10 | 45.10 | 45.10 | 0 | +0.85(+1.92%) | |
May 24, 2018 | 44.65 | 44.70 | 44.05 | 44.25 | 531,575 | -0.55(-1.23%) |
May 23, 2018 | 44.05 | 45.00 | 43.85 | 44.80 | 423,977 | +0.05(+0.11%) |
May 22, 2018 | 45.05 | 45.50 | 44.70 | 44.75 | 151,979 | -0.35(-0.78%) |
May 21, 2018 | 45.00 | 45.60 | 44.65 | 45.10 | 251,861 | +0.15(+0.33%) |
May 18, 2018 | 44.80 | 45.33 | 44.60 | 44.95 | 301,374 | +0.40(+0.90%) |
May 17, 2018 | 43.45 | 44.65 | 43.10 | 44.55 | 386,034 | +1.25(+2.89%) |
May 16, 2018 | 43.85 | 43.85 | 42.55 | 43.30 | 293,625 | -0.40(-0.92%) |
May 15, 2018 | 42.95 | 43.87 | 42.65 | 43.70 | 393,220 | +0.85(+1.98%) |
May 14, 2018 | 41.80 | 43.05 | 41.70 | 42.85 | 513,858 | +1.00(+2.39%) |
May 11, 2018 | 41.15 | 42.05 | 41.15 | 41.85 | 670,386 | +0.40(+0.97%) |
May 10, 2018 | 41.30 | 41.75 | 40.95 | 41.45 | 344,238 | +0.40(+0.97%) |
May 09, 2018 | 41.60 | 41.80 | 40.90 | 41.05 | 464,737 | -0.35(-0.85%) |
May 08, 2018 | 41.45 | 42.00 | 41.25 | 41.40 | 479,026 | -0.05(-0.12%) |
May 07, 2018 | 41.70 | 41.90 | 41.35 | 41.45 | 433,647 | -0.05(-0.12%) |
May 04, 2018 | 41.15 | 42.00 | 41.05 | 41.50 | 372,285 | +0.10(+0.24%) |
May 03, 2018 | 41.80 | 42.00 | 41.20 | 41.40 | 221,594 | -0.55(-1.31%) |
May 02, 2018 | 41.95 | 42.20 | 41.20 | 41.95 | 525,954 | +0.00(+0.00%) |