Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.60 | 54.20 | 51.55 | 52.50 | 483,479 | +0.85(+1.65%) |
Jul 30, 2018 | 52.85 | 53.54 | 51.55 | 51.65 | 368,053 | -1.10(-2.09%) |
Jul 27, 2018 | 54.45 | 55.34 | 52.55 | 52.75 | 600,700 | -0.95(-1.77%) |
Jul 26, 2018 | 57.35 | 48.80 | 53.70 | 1,894,703 | +4.90(+10.04%) | |
Jul 25, 2018 | 48.05 | 49.05 | 47.50 | 48.80 | 368,830 | +1.20(+2.52%) |
Jul 24, 2018 | 50.90 | 51.00 | 46.70 | 47.60 | 644,171 | -3.20(-6.30%) |
Jul 23, 2018 | 50.40 | 51.05 | 49.98 | 50.80 | 244,800 | +0.45(+0.89%) |
Jul 20, 2018 | 50.30 | 50.65 | 50.10 | 50.35 | 203,778 | +0.05(+0.10%) |
Jul 19, 2018 | 49.85 | 50.50 | 49.60 | 50.30 | 366,564 | +0.30(+0.60%) |
Jul 18, 2018 | 49.95 | 50.05 | 49.25 | 50.00 | 327,363 | +0.05(+0.10%) |
Jul 17, 2018 | 49.00 | 50.45 | 48.80 | 49.95 | 324,435 | +0.75(+1.52%) |
Jul 16, 2018 | 49.45 | 49.45 | 48.45 | 49.20 | 234,428 | -0.05(-0.10%) |
Jul 13, 2018 | 48.85 | 49.25 | 47.85 | 49.25 | 344,705 | +0.45(+0.92%) |
Jul 12, 2018 | 48.80 | 47.70 | 48.80 | 322,233 | +1.05(+2.20%) | |
Jul 11, 2018 | 47.45 | 48.05 | 47.35 | 47.75 | 208,937 | +0.00(+0.00%) |
Jul 10, 2018 | 48.70 | 49.15 | 47.40 | 47.75 | 156,343 | -0.95(-1.95%) |
Jul 09, 2018 | 48.60 | 49.35 | 48.20 | 48.70 | 466,011 | +0.55(+1.14%) |
Jul 06, 2018 | 47.45 | 48.25 | 47.45 | 48.15 | 213,607 | +0.80(+1.69%) |
Jul 05, 2018 | 46.75 | 47.65 | 46.40 | 47.35 | 234,606 | +0.90(+1.94%) |
Jul 03, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.10(+0.22%) | |
Jul 02, 2018 | 44.70 | 46.40 | 44.20 | 46.35 | 258,252 | +1.35(+3.00%) |
Jun 29, 2018 | 45.50 | 45.70 | 44.80 | 45.00 | 242,508 | -0.25(-0.55%) |
Jun 28, 2018 | 44.05 | 45.40 | 43.30 | 45.25 | 258,462 | +1.05(+2.38%) |
Jun 27, 2018 | 45.00 | 45.35 | 44.15 | 44.20 | 327,214 | -0.85(-1.89%) |
Jun 26, 2018 | 45.40 | 45.49 | 44.90 | 45.05 | 254,270 | -0.05(-0.11%) |
Jun 25, 2018 | 45.85 | 46.10 | 44.75 | 45.10 | 262,717 | -0.95(-2.06%) |
Jun 22, 2018 | 46.55 | 46.55 | 45.60 | 46.05 | 375,950 | -0.25(-0.54%) |
Jun 21, 2018 | 46.60 | 46.80 | 45.65 | 46.30 | 202,736 | -0.25(-0.54%) |
Jun 20, 2018 | 46.50 | 47.35 | 46.00 | 46.55 | 410,360 | +0.90(+1.97%) |
Jun 19, 2018 | 46.00 | 46.50 | 45.10 | 45.65 | 276,187 | -0.75(-1.62%) |
Jun 18, 2018 | 44.85 | 46.95 | 44.67 | 46.40 | 475,496 | +1.20(+2.65%) |
Jun 15, 2018 | 45.35 | 44.33 | 45.20 | 369,829 | +0.40(+0.89%) | |
Jun 14, 2018 | 44.50 | 45.20 | 43.75 | 44.80 | 371,239 | +0.45(+1.01%) |
Jun 13, 2018 | 43.80 | 44.50 | 43.55 | 44.35 | 306,689 | +0.35(+0.80%) |
Jun 12, 2018 | 43.20 | 44.50 | 43.20 | 44.00 | 424,033 | +0.50(+1.15%) |
Jun 11, 2018 | 44.40 | 44.40 | 43.00 | 43.50 | 389,604 | -0.80(-1.81%) |
Jun 08, 2018 | 44.05 | 44.55 | 42.70 | 44.30 | 667,778 | +0.30(+0.68%) |
Jun 07, 2018 | 44.80 | 47.10 | 43.77 | 44.00 | 621,632 | -0.15(-0.34%) |
Jun 06, 2018 | 43.65 | 44.20 | 43.40 | 44.15 | 239,100 | +0.50(+1.15%) |
Jun 05, 2018 | 43.30 | 43.85 | 43.15 | 43.65 | 214,502 | +0.30(+0.69%) |
Jun 04, 2018 | 43.70 | 43.76 | 42.85 | 43.35 | 223,591 | -0.35(-0.80%) |
Jun 01, 2018 | 42.80 | 44.10 | 42.55 | 43.70 | 277,506 | +1.45(+3.43%) |
May 31, 2018 | 42.70 | 42.95 | 42.05 | 42.25 | 198,268 | -0.40(-0.94%) |
May 30, 2018 | 41.80 | 42.80 | 41.40 | 42.65 | 205,505 | +1.10(+2.65%) |
May 29, 2018 | 41.50 | 42.10 | 41.15 | 41.55 | 303,435 | -0.20(-0.48%) |
May 25, 2018 | 41.75 | 41.75 | 41.75 | 0 | -0.70(-1.65%) | |
May 24, 2018 | 41.70 | 42.70 | 41.50 | 42.45 | 239,908 | +0.70(+1.68%) |
May 23, 2018 | 40.70 | 41.80 | 40.65 | 41.75 | 205,491 | +0.70(+1.71%) |
May 22, 2018 | 41.00 | 41.30 | 40.95 | 41.05 | 150,044 | +0.10(+0.24%) |
May 21, 2018 | 40.90 | 41.40 | 40.25 | 40.95 | 220,533 | +0.15(+0.37%) |
May 18, 2018 | 41.30 | 41.41 | 40.75 | 40.80 | 206,157 | -0.40(-0.97%) |
May 17, 2018 | 40.85 | 41.35 | 40.60 | 41.20 | 246,400 | +0.40(+0.98%) |
May 16, 2018 | 40.35 | 41.10 | 40.25 | 40.80 | 213,509 | +0.40(+0.99%) |
May 15, 2018 | 40.05 | 40.50 | 39.50 | 40.40 | 267,726 | +0.25(+0.62%) |
May 14, 2018 | 40.30 | 40.92 | 40.05 | 40.15 | 271,838 | +0.00(+0.00%) |
May 11, 2018 | 42.00 | 42.05 | 39.65 | 40.15 | 509,201 | -1.80(-4.29%) |
May 10, 2018 | 41.90 | 42.36 | 41.80 | 41.95 | 328,285 | +0.25(+0.60%) |
May 09, 2018 | 41.40 | 41.75 | 40.85 | 41.70 | 283,893 | +0.50(+1.21%) |
May 08, 2018 | 40.60 | 41.40 | 40.60 | 41.20 | 231,522 | +0.05(+0.12%) |
May 07, 2018 | 40.70 | 41.35 | 40.55 | 41.15 | 342,299 | +0.40(+0.98%) |
May 04, 2018 | 39.75 | 41.45 | 39.30 | 40.75 | 438,540 | +0.95(+2.39%) |
May 03, 2018 | 39.75 | 40.10 | 38.20 | 39.80 | 730,100 | -0.30(-0.75%) |
May 02, 2018 | 38.35 | 40.20 | 38.30 | 40.10 | 768,595 | +1.80(+4.70%) |