Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.40 | 53.25 | 51.24 | 52.60 | 2,424,582 | +1.57(+3.08%) |
Jul 30, 2018 | 50.49 | 51.55 | 48.81 | 51.03 | 2,082,497 | +0.50(+0.99%) |
Jul 27, 2018 | 50.34 | 51.29 | 49.70 | 50.53 | 1,632,400 | +0.38(+0.76%) |
Jul 26, 2018 | 50.25 | 48.08 | 50.15 | 1,903,061 | +0.32(+0.64%) | |
Jul 25, 2018 | 46.61 | 50.65 | 46.61 | 49.83 | 2,751,982 | +3.37(+7.25%) |
Jul 24, 2018 | 49.80 | 50.17 | 45.69 | 46.46 | 2,462,443 | -2.91(-5.89%) |
Jul 23, 2018 | 48.56 | 49.74 | 48.05 | 49.37 | 1,595,259 | +0.64(+1.31%) |
Jul 20, 2018 | 48.97 | 49.21 | 47.99 | 48.73 | 2,478,296 | -0.35(-0.71%) |
Jul 19, 2018 | 49.61 | 47.18 | 49.08 | 1,784,498 | +1.20(+2.51%) | |
Jul 18, 2018 | 48.45 | 48.45 | 47.14 | 47.88 | 1,850,950 | -0.48(-0.99%) |
Jul 17, 2018 | 47.61 | 49.08 | 47.10 | 48.36 | 1,301,423 | +0.57(+1.19%) |
Jul 16, 2018 | 47.98 | 48.13 | 46.80 | 47.79 | 1,742,221 | +0.00(+0.00%) |
Jul 13, 2018 | 47.50 | 48.04 | 46.88 | 47.79 | 1,880,733 | +0.12(+0.25%) |
Jul 12, 2018 | 47.16 | 47.97 | 46.62 | 47.67 | 1,823,475 | +0.91(+1.95%) |
Jul 11, 2018 | 47.01 | 47.46 | 46.39 | 46.76 | 1,975,515 | -0.36(-0.76%) |
Jul 10, 2018 | 47.56 | 47.80 | 46.59 | 47.12 | 2,147,402 | -0.43(-0.90%) |
Jul 09, 2018 | 47.57 | 48.35 | 47.20 | 47.55 | 2,181,178 | -0.09(-0.19%) |
Jul 06, 2018 | 47.96 | 48.05 | 46.06 | 47.64 | 2,176,677 | +0.10(+0.21%) |
Jul 05, 2018 | 47.99 | 48.58 | 46.93 | 47.54 | 1,659,283 | -0.47(-0.98%) |
Jul 03, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.82(-1.68%) | |
Jul 02, 2018 | 48.39 | 49.22 | 48.02 | 48.83 | 3,091,314 | +0.00(+0.00%) |
Jun 29, 2018 | 48.22 | 49.10 | 47.21 | 48.83 | 3,828,770 | +0.63(+1.31%) |
Jun 28, 2018 | 46.14 | 48.73 | 44.51 | 48.20 | 4,715,482 | +1.95(+4.22%) |
Jun 27, 2018 | 49.91 | 50.00 | 45.50 | 46.25 | 6,339,384 | -3.56(-7.15%) |
Jun 26, 2018 | 51.34 | 51.56 | 47.34 | 49.81 | 7,108,719 | -1.46(-2.85%) |
Jun 25, 2018 | 52.85 | 53.72 | 50.86 | 51.27 | 5,399,857 | -1.58(-2.99%) |
Jun 22, 2018 | 56.10 | 56.20 | 52.84 | 52.85 | 21,720,164 | -3.01(-5.39%) |
Jun 21, 2018 | 58.37 | 58.46 | 55.27 | 55.86 | 4,231,873 | -2.31(-3.97%) |
Jun 20, 2018 | 57.05 | 58.36 | 56.84 | 58.17 | 2,763,411 | +0.81(+1.41%) |
Jun 19, 2018 | 58.00 | 58.29 | 56.11 | 57.36 | 3,671,928 | -1.05(-1.80%) |
Jun 18, 2018 | 57.38 | 58.81 | 56.57 | 58.41 | 3,798,644 | +0.55(+0.95%) |
Jun 15, 2018 | 59.20 | 56.41 | 57.86 | 7,403,071 | +1.45(+2.57%) | |
Jun 14, 2018 | 53.30 | 56.87 | 53.10 | 56.41 | 5,199,262 | +2.94(+5.50%) |
Jun 13, 2018 | 53.93 | 54.69 | 53.05 | 53.47 | 4,442,418 | -0.09(-0.17%) |
Jun 12, 2018 | 52.90 | 54.60 | 52.10 | 53.56 | 4,523,327 | +0.54(+1.02%) |
Jun 11, 2018 | 52.84 | 54.19 | 50.75 | 53.02 | 5,561,511 | -1.12(-2.07%) |
Jun 08, 2018 | 53.61 | 55.37 | 52.50 | 54.14 | 7,273,878 | +1.17(+2.21%) |
Jun 07, 2018 | 61.22 | 62.52 | 52.32 | 52.97 | 10,654,902 | -7.01(-11.69%) |
Jun 06, 2018 | 65.47 | 59.98 | 15,771,032 | +4.02(+7.18%) | ||
Jun 05, 2018 | 53.94 | 57.31 | 52.71 | 55.96 | 12,903,205 | +3.39(+6.45%) |
Jun 04, 2018 | 62.27 | 63.34 | 50.56 | 52.57 | 30,870,008 | -37.78(-41.82%) |
Jun 01, 2018 | 79.47 | 92.17 | 79.33 | 90.35 | 4,324,649 | +10.08(+12.56%) |
May 31, 2018 | 81.03 | 83.47 | 80.07 | 80.27 | 10,466,060 | -0.33(-0.41%) |
May 30, 2018 | 78.05 | 81.32 | 78.05 | 80.60 | 1,502,319 | +2.77(+3.56%) |
May 29, 2018 | 79.67 | 80.80 | 76.42 | 77.83 | 1,937,211 | -2.13(-2.66%) |
May 25, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.62(-0.77%) | |
May 24, 2018 | 83.43 | 83.90 | 80.33 | 80.58 | 1,821,484 | -2.22(-2.68%) |
May 23, 2018 | 81.83 | 83.16 | 80.53 | 82.80 | 1,341,614 | +0.85(+1.04%) |
May 22, 2018 | 83.77 | 84.03 | 80.71 | 81.95 | 1,693,480 | -1.52(-1.82%) |
May 21, 2018 | 85.66 | 86.63 | 81.62 | 83.47 | 1,621,651 | -1.83(-2.15%) |
May 18, 2018 | 79.82 | 86.11 | 79.66 | 85.30 | 3,770,562 | +6.07(+7.66%) |
May 17, 2018 | 80.99 | 82.59 | 76.25 | 79.23 | 5,387,978 | -6.57(-7.66%) |
May 16, 2018 | 83.33 | 85.90 | 81.05 | 85.80 | 2,671,786 | +2.40(+2.88%) |
May 15, 2018 | 80.38 | 85.00 | 80.28 | 83.40 | 2,469,681 | +2.47(+3.05%) |
May 14, 2018 | 79.33 | 85.00 | 79.12 | 80.93 | 2,393,451 | +1.49(+1.88%) |
May 11, 2018 | 75.00 | 80.16 | 70.69 | 79.44 | 4,112,208 | +2.15(+2.78%) |
May 10, 2018 | 78.15 | 80.90 | 76.31 | 77.29 | 2,661,936 | -0.54(-0.69%) |
May 09, 2018 | 78.09 | 78.20 | 76.22 | 77.83 | 1,993,279 | -0.27(-0.35%) |
May 08, 2018 | 77.83 | 78.90 | 76.50 | 78.10 | 1,785,319 | -0.66(-0.84%) |
May 07, 2018 | 77.08 | 80.22 | 76.41 | 78.76 | 1,745,142 | +1.56(+2.02%) |
May 04, 2018 | 82.09 | 82.09 | 75.33 | 77.20 | 3,908,582 | -5.55(-6.71%) |
May 03, 2018 | 84.96 | 85.25 | 80.25 | 82.75 | 1,830,284 | -2.56(-3.00%) |
May 02, 2018 | 83.42 | 86.88 | 83.30 | 85.31 | 2,118,440 | +1.19(+1.41%) |