Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.07 | 52.09 | 50.07 | 52.06 | 95,116 | +2.25(+4.52%) |
Jul 30, 2018 | 49.83 | 50.44 | 49.46 | 49.81 | 60,357 | -0.03(-0.06%) |
Jul 27, 2018 | 50.69 | 50.69 | 49.52 | 49.84 | 65,200 | -0.75(-1.48%) |
Jul 26, 2018 | 49.89 | 50.80 | 49.85 | 50.59 | 110,678 | +0.69(+1.38%) |
Jul 25, 2018 | 49.73 | 50.17 | 49.04 | 49.90 | 60,590 | +0.03(+0.06%) |
Jul 24, 2018 | 50.47 | 51.02 | 49.74 | 49.87 | 80,192 | -0.38(-0.76%) |
Jul 23, 2018 | 50.42 | 49.52 | 50.25 | 96,431 | +0.17(+0.34%) | |
Jul 20, 2018 | 50.12 | 49.46 | 50.08 | 89,448 | +0.35(+0.70%) | |
Jul 19, 2018 | 49.37 | 49.81 | 49.14 | 49.73 | 166,376 | +0.20(+0.40%) |
Jul 18, 2018 | 49.08 | 49.66 | 48.70 | 49.53 | 108,519 | +0.16(+0.32%) |
Jul 17, 2018 | 49.15 | 49.67 | 49.06 | 49.37 | 107,629 | +0.03(+0.06%) |
Jul 16, 2018 | 50.04 | 50.19 | 49.28 | 49.34 | 86,745 | -0.88(-1.75%) |
Jul 13, 2018 | 49.63 | 50.49 | 49.63 | 50.22 | 70,597 | +0.34(+0.68%) |
Jul 12, 2018 | 48.99 | 50.61 | 48.99 | 49.88 | 94,964 | +0.12(+0.24%) |
Jul 11, 2018 | 50.88 | 50.88 | 49.70 | 49.76 | 74,534 | -1.46(-2.85%) |
Jul 10, 2018 | 52.00 | 52.37 | 50.96 | 51.22 | 69,569 | -0.73(-1.41%) |
Jul 09, 2018 | 50.68 | 52.05 | 50.68 | 51.95 | 162,324 | +1.38(+2.73%) |
Jul 06, 2018 | 50.62 | 49.91 | 50.57 | 63,585 | +0.42(+0.84%) | |
Jul 05, 2018 | 48.75 | 50.17 | 48.30 | 50.15 | 125,810 | +1.66(+3.42%) |
Jul 03, 2018 | 48.49 | 48.49 | 48.49 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 47.95 | 48.52 | 47.74 | 48.50 | 54,433 | +0.31(+0.64%) |
Jun 29, 2018 | 48.82 | 49.21 | 48.18 | 48.19 | 105,633 | -0.45(-0.93%) |
Jun 28, 2018 | 48.60 | 49.02 | 48.12 | 48.64 | 88,128 | +0.08(+0.16%) |
Jun 27, 2018 | 48.96 | 49.50 | 48.56 | 48.56 | 99,025 | -0.39(-0.80%) |
Jun 26, 2018 | 48.35 | 49.02 | 48.35 | 48.95 | 91,090 | +0.66(+1.37%) |
Jun 25, 2018 | 49.48 | 49.50 | 47.78 | 48.29 | 106,485 | -1.56(-3.13%) |
Jun 22, 2018 | 49.01 | 50.01 | 47.91 | 49.85 | 398,643 | +1.06(+2.17%) |
Jun 21, 2018 | 49.13 | 49.13 | 48.56 | 48.79 | 176,734 | -0.33(-0.67%) |
Jun 20, 2018 | 48.11 | 49.20 | 47.71 | 49.12 | 116,808 | +1.16(+2.42%) |
Jun 19, 2018 | 48.77 | 48.90 | 47.19 | 47.96 | 134,699 | -1.22(-2.48%) |
Jun 18, 2018 | 50.22 | 50.30 | 48.94 | 49.18 | 146,511 | -1.52(-3.00%) |
Jun 15, 2018 | 51.35 | 49.85 | 50.70 | 280,522 | -0.65(-1.27%) | |
Jun 14, 2018 | 51.70 | 52.27 | 50.85 | 51.35 | 167,488 | -0.36(-0.70%) |
Jun 13, 2018 | 51.96 | 51.96 | 51.22 | 51.71 | 148,295 | -0.12(-0.23%) |
Jun 12, 2018 | 51.75 | 51.88 | 51.05 | 51.83 | 148,834 | +0.06(+0.12%) |
Jun 11, 2018 | 51.61 | 51.96 | 51.33 | 51.77 | 239,510 | -0.25(-0.48%) |
Jun 08, 2018 | 51.81 | 52.32 | 51.56 | 52.02 | 96,744 | +0.20(+0.39%) |
Jun 07, 2018 | 51.43 | 51.89 | 50.97 | 51.82 | 131,933 | +0.52(+1.01%) |
Jun 06, 2018 | 50.76 | 51.36 | 50.30 | 51.30 | 123,341 | +0.72(+1.42%) |
Jun 05, 2018 | 50.15 | 50.72 | 50.15 | 50.58 | 147,604 | +0.21(+0.42%) |
Jun 04, 2018 | 50.65 | 50.88 | 49.97 | 50.37 | 97,420 | -0.03(-0.06%) |
Jun 01, 2018 | 49.97 | 50.87 | 49.86 | 50.40 | 148,273 | +0.64(+1.29%) |
May 31, 2018 | 50.75 | 50.75 | 49.60 | 49.76 | 211,626 | -1.04(-2.05%) |
May 30, 2018 | 50.30 | 51.19 | 49.99 | 50.80 | 141,711 | +0.53(+1.05%) |
May 29, 2018 | 50.12 | 50.51 | 49.92 | 50.27 | 127,806 | -0.23(-0.46%) |
May 25, 2018 | 50.50 | 50.50 | 50.50 | 0 | -0.50(-0.98%) | |
May 24, 2018 | 50.63 | 51.22 | 50.05 | 51.00 | 140,262 | +0.14(+0.28%) |
May 23, 2018 | 50.63 | 50.93 | 48.38 | 50.86 | 167,878 | +0.05(+0.10%) |
May 22, 2018 | 50.84 | 51.34 | 50.52 | 50.81 | 134,308 | -0.02(-0.04%) |
May 21, 2018 | 50.17 | 51.34 | 50.14 | 50.83 | 97,710 | +0.83(+1.66%) |
May 18, 2018 | 49.53 | 50.28 | 49.33 | 50.00 | 103,650 | +0.69(+1.40%) |
May 17, 2018 | 48.82 | 49.55 | 47.50 | 49.31 | 101,681 | +0.35(+0.71%) |
May 16, 2018 | 48.75 | 49.23 | 48.27 | 48.96 | 122,219 | +0.49(+1.01%) |
May 15, 2018 | 48.06 | 48.71 | 47.63 | 48.47 | 144,164 | +0.15(+0.31%) |
May 14, 2018 | 48.69 | 48.86 | 48.04 | 48.32 | 130,339 | -0.37(-0.76%) |
May 11, 2018 | 47.45 | 48.90 | 45.56 | 48.69 | 118,426 | +1.35(+2.85%) |
May 10, 2018 | 46.22 | 49.22 | 46.22 | 47.34 | 145,955 | +1.38(+3.00%) |
May 09, 2018 | 48.99 | 49.86 | 45.44 | 45.96 | 280,453 | -3.04(-6.20%) |
May 08, 2018 | 50.00 | 52.51 | 48.67 | 49.00 | 606,361 | -1.55(-3.07%) |
May 07, 2018 | 49.27 | 50.61 | 49.07 | 50.55 | 197,863 | +1.45(+2.95%) |
May 04, 2018 | 47.81 | 49.34 | 45.79 | 49.10 | 118,103 | +1.00(+2.08%) |
May 03, 2018 | 48.15 | 49.23 | 47.17 | 48.10 | 88,905 | -0.33(-0.68%) |
May 02, 2018 | 48.36 | 49.17 | 48.31 | 48.43 | 97,614 | +0.03(+0.06%) |