Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,267 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,402 | -1.81(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,317 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,893 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,439 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.95 | 51.34 | 1,101,349 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.42 | 697,828 | +0.42(+0.81%) |
Jul 20, 2018 | 52.34 | 52.57 | 51.63 | 51.99 | 534,976 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.50 | 51.52 | 52.39 | 621,512 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,680 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,621 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,653 | -0.61(-1.20%) |
Jul 13, 2018 | 50.57 | 50.95 | 50.37 | 50.68 | 858,112 | +0.18(+0.37%) |
Jul 12, 2018 | 51.16 | 50.28 | 50.50 | 660,178 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.10 | 50.50 | 49.10 | 50.28 | 696,142 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.73 | 50.09 | 722,610 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,651 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,727 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.14 | 49.39 | 49.91 | 529,681 | +0.36(+0.73%) |
Jul 03, 2018 | 49.55 | 49.55 | 49.55 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.24 | 49.11 | 47.63 | 49.10 | 1,296,538 | +0.62(+1.27%) |
Jun 29, 2018 | 49.35 | 49.55 | 48.40 | 48.48 | 839,272 | -0.86(-1.75%) |
Jun 28, 2018 | 48.41 | 49.42 | 47.89 | 49.34 | 1,915,866 | +0.85(+1.74%) |
Jun 27, 2018 | 49.48 | 49.64 | 48.34 | 48.50 | 1,066,717 | -1.12(-2.25%) |
Jun 26, 2018 | 49.41 | 49.82 | 49.15 | 49.62 | 818,612 | +0.29(+0.59%) |
Jun 25, 2018 | 50.64 | 50.80 | 49.11 | 49.33 | 1,582,079 | -1.45(-2.86%) |
Jun 22, 2018 | 51.51 | 51.84 | 50.29 | 50.78 | 1,963,296 | -1.90(-3.61%) |
Jun 21, 2018 | 51.48 | 52.90 | 51.38 | 52.68 | 1,615,252 | +1.82(+3.58%) |
Jun 20, 2018 | 51.02 | 51.43 | 50.58 | 50.86 | 700,217 | -0.16(-0.31%) |
Jun 19, 2018 | 49.96 | 51.24 | 49.88 | 51.02 | 887,608 | +0.74(+1.47%) |
Jun 18, 2018 | 49.88 | 50.48 | 49.88 | 50.28 | 1,185,662 | -0.67(-1.31%) |
Jun 15, 2018 | 51.80 | 48.30 | 50.95 | 3,666,097 | +2.64(+5.47%) | |
Jun 14, 2018 | 48.28 | 48.74 | 48.16 | 48.30 | 982,814 | +0.39(+0.81%) |
Jun 13, 2018 | 47.82 | 48.78 | 47.54 | 47.92 | 817,539 | +0.30(+0.63%) |
Jun 12, 2018 | 47.24 | 47.69 | 46.87 | 47.62 | 945,741 | +0.63(+1.35%) |
Jun 11, 2018 | 47.58 | 47.75 | 46.93 | 46.98 | 958,656 | -0.62(-1.29%) |
Jun 08, 2018 | 47.10 | 47.78 | 47.10 | 47.60 | 626,988 | +0.39(+0.82%) |
Jun 07, 2018 | 47.92 | 48.17 | 47.02 | 47.21 | 1,019,011 | -0.65(-1.36%) |
Jun 06, 2018 | 48.14 | 47.86 | 674,256 | +0.57(+1.21%) | ||
Jun 05, 2018 | 46.45 | 47.41 | 46.31 | 47.29 | 643,564 | +0.83(+1.78%) |
Jun 04, 2018 | 45.97 | 46.54 | 45.79 | 46.46 | 841,495 | +0.64(+1.40%) |
Jun 01, 2018 | 45.91 | 46.07 | 45.59 | 45.82 | 451,358 | +0.20(+0.44%) |
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,978 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,438 | +0.80(+1.78%) |
May 29, 2018 | 44.91 | 45.35 | 44.76 | 45.11 | 660,694 | -0.09(-0.19%) |
May 25, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,695 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,425 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.46 | 712,130 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.91 | 1,203,542 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.02 | 44.39 | 1,783,927 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.42 | 45.79 | 46.08 | 668,787 | +0.16(+0.35%) |
May 16, 2018 | 45.80 | 46.53 | 45.75 | 45.92 | 837,498 | +0.31(+0.68%) |
May 15, 2018 | 45.50 | 45.84 | 45.11 | 45.61 | 1,196,286 | -0.11(-0.23%) |
May 14, 2018 | 47.11 | 47.11 | 45.28 | 45.72 | 2,174,049 | -1.44(-3.06%) |
May 11, 2018 | 47.49 | 47.72 | 46.92 | 47.16 | 986,501 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.34 | 590,652 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.82 | 1,004,251 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.41 | 1,095,669 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.64 | 1,252,869 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,588 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,866 | -0.08(-0.17%) |
May 02, 2018 | 45.93 | 46.22 | 45.31 | 45.65 | 915,446 | -0.56(-1.21%) |