Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.80 | 51.65 | 50.00 | 50.50 | 426,178 | -0.55(-1.08%) |
Jul 30, 2018 | 51.65 | 51.65 | 50.60 | 51.05 | 255,605 | -0.35(-0.68%) |
Jul 27, 2018 | 51.00 | 51.55 | 50.72 | 51.40 | 209,100 | +0.60(+1.18%) |
Jul 26, 2018 | 51.70 | 52.45 | 50.80 | 50.80 | 312,112 | -0.90(-1.74%) |
Jul 25, 2018 | 54.35 | 54.55 | 51.50 | 51.70 | 495,151 | -2.85(-5.22%) |
Jul 24, 2018 | 53.90 | 55.25 | 53.20 | 54.55 | 306,868 | +0.60(+1.11%) |
Jul 23, 2018 | 52.35 | 54.40 | 52.10 | 53.95 | 377,086 | +1.65(+3.15%) |
Jul 20, 2018 | 52.50 | 52.95 | 51.70 | 52.30 | 244,063 | -0.15(-0.29%) |
Jul 19, 2018 | 51.35 | 52.50 | 50.70 | 52.45 | 367,570 | +0.80(+1.55%) |
Jul 18, 2018 | 51.40 | 52.25 | 50.75 | 51.65 | 299,860 | +0.35(+0.68%) |
Jul 17, 2018 | 50.40 | 51.50 | 50.40 | 51.30 | 173,368 | +0.65(+1.28%) |
Jul 16, 2018 | 51.30 | 51.60 | 50.13 | 50.65 | 201,501 | -0.65(-1.27%) |
Jul 13, 2018 | 50.95 | 51.65 | 50.65 | 51.30 | 143,361 | +0.35(+0.69%) |
Jul 12, 2018 | 51.15 | 51.50 | 50.42 | 50.95 | 165,954 | +0.00(+0.00%) |
Jul 11, 2018 | 50.60 | 51.95 | 50.60 | 50.95 | 266,852 | -0.55(-1.07%) |
Jul 10, 2018 | 50.75 | 51.90 | 50.10 | 51.50 | 426,670 | +0.95(+1.88%) |
Jul 09, 2018 | 50.90 | 51.05 | 50.15 | 50.55 | 410,695 | -0.30(-0.59%) |
Jul 06, 2018 | 51.35 | 52.25 | 50.65 | 50.85 | 239,882 | -0.70(-1.36%) |
Jul 05, 2018 | 53.05 | 53.05 | 51.20 | 51.55 | 249,820 | -1.10(-2.09%) |
Jul 03, 2018 | 52.65 | 52.65 | 52.65 | 0 | +0.45(+0.86%) | |
Jul 02, 2018 | 52.60 | 52.60 | 50.65 | 52.20 | 303,183 | -0.30(-0.57%) |
Jun 29, 2018 | 51.70 | 53.20 | 51.40 | 52.50 | 539,175 | +1.20(+2.34%) |
Jun 28, 2018 | 51.80 | 51.80 | 49.00 | 51.30 | 677,240 | -0.43(-0.82%) |
Jun 27, 2018 | 54.50 | 54.95 | 51.55 | 51.73 | 678,920 | -2.77(-5.09%) |
Jun 26, 2018 | 56.25 | 56.35 | 53.15 | 54.50 | 939,352 | -1.85(-3.28%) |
Jun 25, 2018 | 58.35 | 58.35 | 55.85 | 56.35 | 434,884 | -2.50(-4.25%) |
Jun 22, 2018 | 59.65 | 60.00 | 58.60 | 58.85 | 352,773 | -0.55(-0.93%) |
Jun 21, 2018 | 61.00 | 61.20 | 59.20 | 59.40 | 338,349 | -1.85(-3.02%) |
Jun 20, 2018 | 62.55 | 63.10 | 60.85 | 61.25 | 319,484 | -1.20(-1.92%) |
Jun 19, 2018 | 64.10 | 64.15 | 62.40 | 62.45 | 322,511 | -2.00(-3.10%) |
Jun 18, 2018 | 65.00 | 65.85 | 64.10 | 64.45 | 536,228 | -0.75(-1.15%) |
Jun 15, 2018 | 65.30 | 63.85 | 65.20 | 463,951 | +1.35(+2.11%) | |
Jun 14, 2018 | 64.05 | 64.05 | 62.60 | 63.85 | 295,347 | +0.00(+0.00%) |
Jun 13, 2018 | 63.15 | 64.90 | 62.65 | 63.85 | 526,827 | +0.90(+1.43%) |
Jun 12, 2018 | 61.70 | 62.95 | 61.55 | 62.95 | 266,218 | +1.30(+2.11%) |
Jun 11, 2018 | 60.80 | 61.80 | 60.75 | 61.65 | 232,668 | +0.95(+1.57%) |
Jun 08, 2018 | 61.05 | 61.84 | 60.20 | 60.70 | 262,699 | -0.50(-0.82%) |
Jun 07, 2018 | 61.45 | 62.45 | 61.05 | 61.20 | 280,153 | -0.15(-0.24%) |
Jun 06, 2018 | 61.25 | 62.15 | 60.80 | 61.35 | 342,724 | +0.10(+0.16%) |
Jun 05, 2018 | 61.25 | 61.65 | 60.75 | 61.25 | 176,104 | -0.10(-0.16%) |
Jun 04, 2018 | 61.05 | 61.50 | 60.30 | 61.35 | 223,889 | +0.80(+1.32%) |
Jun 01, 2018 | 61.20 | 61.23 | 59.90 | 60.55 | 373,866 | -0.40(-0.66%) |
May 31, 2018 | 59.90 | 62.15 | 59.85 | 60.95 | 483,530 | +1.05(+1.75%) |
May 30, 2018 | 59.40 | 60.15 | 59.40 | 59.90 | 254,153 | +0.60(+1.01%) |
May 29, 2018 | 58.25 | 59.60 | 58.25 | 59.30 | 254,979 | +0.60(+1.02%) |
May 25, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.70(+1.21%) | |
May 24, 2018 | 58.55 | 58.75 | 57.15 | 58.00 | 194,716 | -0.75(-1.28%) |
May 23, 2018 | 57.25 | 59.00 | 56.67 | 58.75 | 255,515 | +1.20(+2.09%) |
May 22, 2018 | 57.10 | 58.00 | 56.50 | 57.55 | 335,334 | +0.60(+1.05%) |
May 21, 2018 | 56.25 | 57.90 | 56.10 | 56.95 | 366,708 | +1.00(+1.79%) |
May 18, 2018 | 56.75 | 57.20 | 55.45 | 55.95 | 1,105,486 | -1.45(-2.53%) |
May 17, 2018 | 61.00 | 61.60 | 55.90 | 57.40 | 1,830,852 | -3.80(-6.21%) |
May 16, 2018 | 60.95 | 61.85 | 60.27 | 61.20 | 742,710 | +0.55(+0.91%) |
May 15, 2018 | 58.75 | 60.90 | 58.55 | 60.65 | 475,847 | +1.90(+3.23%) |
May 14, 2018 | 58.90 | 60.00 | 58.60 | 58.75 | 332,934 | +0.05(+0.09%) |
May 11, 2018 | 58.95 | 59.65 | 58.00 | 58.70 | 429,909 | -0.05(-0.09%) |
May 10, 2018 | 60.15 | 60.35 | 58.40 | 58.75 | 338,952 | -1.25(-2.08%) |
May 09, 2018 | 62.05 | 62.05 | 59.80 | 60.00 | 271,818 | -1.70(-2.76%) |
May 08, 2018 | 62.15 | 62.50 | 61.12 | 61.70 | 422,774 | -0.05(-0.08%) |
May 07, 2018 | 61.30 | 62.20 | 61.25 | 61.75 | 339,276 | +0.70(+1.15%) |
May 04, 2018 | 60.50 | 61.95 | 59.80 | 61.05 | 225,854 | +0.20(+0.33%) |
May 03, 2018 | 60.95 | 63.50 | 58.66 | 60.85 | 619,861 | -0.20(-0.33%) |
May 02, 2018 | 57.00 | 61.20 | 56.83 | 61.05 | 571,247 | +4.20(+7.39%) |