Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.23 | 49.89 | 48.69 | 49.40 | 326,690 | +0.18(+0.37%) |
Jul 30, 2018 | 51.28 | 51.58 | 49.02 | 49.22 | 396,737 | -2.24(-4.35%) |
Jul 27, 2018 | 53.47 | 53.58 | 50.91 | 51.46 | 601,200 | -2.05(-3.83%) |
Jul 26, 2018 | 52.94 | 53.63 | 52.34 | 53.51 | 427,596 | +0.27(+0.51%) |
Jul 25, 2018 | 52.85 | 53.45 | 52.60 | 53.24 | 210,105 | +0.57(+1.08%) |
Jul 24, 2018 | 53.96 | 52.20 | 52.67 | 311,418 | -1.29(-2.39%) | |
Jul 23, 2018 | 53.77 | 54.49 | 53.14 | 53.96 | 225,510 | +0.37(+0.69%) |
Jul 20, 2018 | 53.81 | 54.33 | 53.49 | 53.59 | 255,807 | -0.39(-0.72%) |
Jul 19, 2018 | 54.24 | 54.66 | 53.88 | 53.98 | 399,710 | -0.23(-0.42%) |
Jul 18, 2018 | 54.55 | 54.90 | 53.67 | 54.21 | 511,811 | -0.88(-1.60%) |
Jul 17, 2018 | 54.49 | 55.31 | 53.26 | 55.09 | 950,345 | +2.68(+5.11%) |
Jul 16, 2018 | 51.94 | 52.51 | 51.64 | 52.41 | 863,153 | +0.33(+0.63%) |
Jul 13, 2018 | 52.67 | 52.78 | 51.16 | 52.08 | 569,374 | -0.37(-0.71%) |
Jul 12, 2018 | 52.49 | 50.75 | 52.45 | 571,532 | +1.40(+2.74%) | |
Jul 11, 2018 | 49.59 | 51.41 | 49.49 | 51.05 | 464,505 | +0.84(+1.67%) |
Jul 10, 2018 | 49.89 | 50.52 | 49.44 | 50.21 | 516,417 | +0.43(+0.86%) |
Jul 09, 2018 | 49.06 | 49.82 | 48.50 | 49.78 | 311,570 | +0.78(+1.59%) |
Jul 06, 2018 | 48.70 | 49.43 | 48.65 | 49.00 | 354,007 | +0.29(+0.60%) |
Jul 05, 2018 | 48.25 | 48.78 | 47.71 | 48.71 | 257,073 | +0.68(+1.42%) |
Jul 03, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 47.13 | 48.44 | 46.90 | 47.97 | 375,683 | +0.54(+1.14%) |
Jun 29, 2018 | 47.97 | 49.78 | 47.28 | 47.43 | 344,233 | -0.22(-0.46%) |
Jun 28, 2018 | 46.55 | 47.94 | 46.24 | 47.65 | 315,583 | +0.88(+1.88%) |
Jun 27, 2018 | 48.76 | 49.43 | 46.69 | 46.77 | 511,744 | -1.71(-3.53%) |
Jun 26, 2018 | 48.34 | 48.81 | 48.01 | 48.48 | 364,521 | +0.44(+0.92%) |
Jun 25, 2018 | 49.11 | 49.11 | 47.45 | 48.04 | 376,682 | -1.57(-3.16%) |
Jun 22, 2018 | 51.75 | 52.44 | 49.20 | 49.61 | 979,586 | -2.02(-3.91%) |
Jun 21, 2018 | 53.09 | 53.21 | 51.44 | 51.63 | 332,809 | -1.27(-2.40%) |
Jun 20, 2018 | 53.31 | 53.75 | 52.85 | 52.90 | 316,187 | -0.28(-0.53%) |
Jun 19, 2018 | 51.41 | 53.25 | 50.92 | 53.18 | 734,627 | +0.97(+1.86%) |
Jun 18, 2018 | 51.45 | 52.50 | 51.45 | 52.21 | 349,499 | +0.47(+0.91%) |
Jun 15, 2018 | 51.97 | 51.83 | 51.74 | 552,412 | -0.09(-0.17%) | |
Jun 14, 2018 | 51.43 | 52.00 | 51.32 | 51.83 | 292,332 | +0.44(+0.86%) |
Jun 13, 2018 | 51.19 | 51.85 | 50.87 | 51.39 | 426,123 | +0.23(+0.45%) |
Jun 12, 2018 | 50.25 | 51.46 | 50.11 | 51.16 | 518,750 | +0.81(+1.61%) |
Jun 11, 2018 | 49.25 | 50.63 | 48.88 | 50.35 | 569,460 | +0.79(+1.59%) |
Jun 08, 2018 | 49.08 | 49.72 | 48.72 | 49.56 | 531,622 | +0.44(+0.90%) |
Jun 07, 2018 | 51.84 | 51.84 | 48.24 | 49.12 | 921,802 | -2.73(-5.27%) |
Jun 06, 2018 | 51.95 | 51.85 | 289,108 | +0.17(+0.33%) | ||
Jun 05, 2018 | 50.71 | 51.75 | 50.37 | 51.68 | 685,227 | +1.22(+2.42%) |
Jun 04, 2018 | 50.93 | 51.20 | 50.32 | 50.46 | 710,020 | -0.49(-0.96%) |
Jun 01, 2018 | 49.83 | 51.62 | 49.83 | 50.95 | 964,215 | +1.47(+2.97%) |
May 31, 2018 | 49.73 | 50.67 | 49.45 | 49.48 | 473,694 | -0.44(-0.88%) |
May 30, 2018 | 49.41 | 50.12 | 49.25 | 49.92 | 859,876 | +1.10(+2.25%) |
May 29, 2018 | 48.27 | 49.24 | 48.27 | 48.82 | 564,427 | +0.10(+0.21%) |
May 25, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.22(+0.45%) | |
May 24, 2018 | 48.36 | 48.69 | 48.21 | 48.50 | 424,458 | +0.24(+0.50%) |
May 23, 2018 | 47.43 | 48.32 | 46.05 | 48.26 | 586,249 | +0.33(+0.69%) |
May 22, 2018 | 48.50 | 48.54 | 47.83 | 47.93 | 620,986 | -0.39(-0.81%) |
May 21, 2018 | 48.34 | 48.71 | 47.54 | 48.32 | 335,340 | +0.12(+0.25%) |
May 18, 2018 | 47.90 | 48.79 | 47.43 | 48.20 | 623,660 | +0.39(+0.82%) |
May 17, 2018 | 47.06 | 48.23 | 46.83 | 47.81 | 469,313 | +0.44(+0.93%) |
May 16, 2018 | 47.00 | 47.75 | 46.76 | 47.37 | 741,693 | +0.43(+0.92%) |
May 15, 2018 | 46.94 | 47.29 | 46.44 | 46.94 | 895,788 | -0.26(-0.55%) |
May 14, 2018 | 47.81 | 48.00 | 46.42 | 47.20 | 859,056 | -0.56(-1.17%) |
May 11, 2018 | 48.63 | 48.84 | 47.59 | 47.76 | 692,121 | -1.33(-2.71%) |
May 10, 2018 | 47.24 | 49.73 | 46.92 | 49.09 | 1,027,364 | +1.79(+3.78%) |
May 09, 2018 | 46.50 | 47.91 | 46.30 | 47.30 | 1,386,682 | +1.78(+3.91%) |
May 08, 2018 | 44.73 | 45.99 | 44.62 | 45.52 | 1,151,139 | +1.00(+2.25%) |
May 07, 2018 | 45.65 | 45.98 | 44.39 | 44.52 | 1,224,149 | -0.72(-1.59%) |
May 04, 2018 | 44.66 | 45.67 | 44.53 | 45.24 | 511,484 | +0.27(+0.60%) |
May 03, 2018 | 44.28 | 45.16 | 43.77 | 44.97 | 373,450 | +0.33(+0.74%) |
May 02, 2018 | 44.64 | 45.70 | 44.62 | 44.64 | 471,481 | -0.19(-0.42%) |