Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.09 | 51.22 | 50.65 | 50.97 | 49,142 | +0.04(+0.08%) |
Jul 30, 2018 | 50.98 | 51.35 | 50.73 | 50.93 | 20,994 | +0.00(+0.00%) |
Jul 27, 2018 | 51.51 | 51.92 | 50.89 | 50.93 | 21,470 | -0.45(-0.88%) |
Jul 26, 2018 | 51.61 | 52.01 | 50.73 | 51.38 | 66,113 | -0.30(-0.58%) |
Jul 25, 2018 | 52.43 | 52.53 | 51.65 | 51.68 | 15,531 | -0.68(-1.30%) |
Jul 24, 2018 | 51.81 | 52.92 | 51.72 | 52.36 | 26,617 | +0.53(+1.02%) |
Jul 23, 2018 | 52.02 | 52.02 | 51.66 | 51.83 | 12,430 | -0.23(-0.44%) |
Jul 20, 2018 | 52.92 | 52.92 | 51.58 | 52.06 | 18,975 | -0.86(-1.63%) |
Jul 19, 2018 | 53.24 | 53.29 | 52.80 | 52.92 | 28,242 | -0.29(-0.55%) |
Jul 18, 2018 | 52.40 | 53.60 | 52.29 | 53.21 | 24,272 | +0.98(+1.88%) |
Jul 17, 2018 | 52.09 | 52.40 | 51.73 | 52.23 | 17,948 | +0.08(+0.15%) |
Jul 16, 2018 | 52.04 | 52.32 | 51.56 | 52.15 | 61,840 | +0.09(+0.17%) |
Jul 13, 2018 | 52.67 | 53.06 | 52.03 | 52.06 | 23,152 | -0.57(-1.08%) |
Jul 12, 2018 | 51.48 | 52.78 | 51.28 | 52.63 | 68,780 | +1.28(+2.49%) |
Jul 11, 2018 | 50.83 | 51.35 | 50.70 | 51.35 | 50,591 | +0.37(+0.73%) |
Jul 10, 2018 | 51.15 | 51.24 | 50.90 | 50.98 | 18,678 | -0.14(-0.27%) |
Jul 09, 2018 | 51.25 | 51.50 | 50.81 | 51.12 | 24,434 | -0.11(-0.21%) |
Jul 06, 2018 | 51.00 | 51.50 | 50.75 | 51.23 | 34,050 | +0.21(+0.41%) |
Jul 05, 2018 | 51.37 | 51.64 | 50.35 | 51.02 | 33,427 | -0.33(-0.64%) |
Jul 04, 2018 | 50.80 | 51.65 | 50.72 | 51.35 | 23,491 | +0.55(+1.08%) |
Jul 03, 2018 | 50.34 | 50.90 | 50.29 | 50.80 | 134,773 | +0.41(+0.81%) |
Jun 29, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.24(+0.48%) | |
Jun 28, 2018 | 51.27 | 51.28 | 50.12 | 50.15 | 59,490 | -1.12(-2.18%) |
Jun 27, 2018 | 51.95 | 52.16 | 51.21 | 51.27 | 31,811 | -0.75(-1.44%) |
Jun 26, 2018 | 52.00 | 52.16 | 51.70 | 52.02 | 35,632 | +0.11(+0.21%) |
Jun 25, 2018 | 51.99 | 52.06 | 51.09 | 51.91 | 51,922 | -0.04(-0.08%) |
Jun 22, 2018 | 52.00 | 52.20 | 51.80 | 51.95 | 87,196 | +0.04(+0.08%) |
Jun 21, 2018 | 52.97 | 52.97 | 51.90 | 51.91 | 31,448 | -0.98(-1.85%) |
Jun 20, 2018 | 53.66 | 53.78 | 52.80 | 52.89 | 53,273 | -0.65(-1.21%) |
Jun 19, 2018 | 53.64 | 53.80 | 53.40 | 53.54 | 51,049 | -0.43(-0.80%) |
Jun 18, 2018 | 53.58 | 54.45 | 53.39 | 53.97 | 33,843 | +0.34(+0.63%) |
Jun 15, 2018 | 53.77 | 53.68 | 53.63 | 47,675 | -0.05(-0.09%) | |
Jun 14, 2018 | 53.15 | 53.88 | 53.15 | 53.68 | 60,478 | +0.58(+1.09%) |
Jun 13, 2018 | 52.81 | 53.21 | 52.70 | 53.10 | 53,658 | +0.42(+0.80%) |
Jun 12, 2018 | 52.95 | 52.95 | 52.17 | 52.68 | 39,559 | -0.15(-0.28%) |
Jun 11, 2018 | 52.74 | 52.90 | 52.52 | 52.83 | 24,111 | +0.28(+0.53%) |
Jun 08, 2018 | 51.97 | 52.64 | 51.95 | 52.55 | 95,165 | +0.53(+1.02%) |
Jun 07, 2018 | 52.44 | 52.44 | 51.10 | 52.02 | 50,601 | -0.30(-0.57%) |
Jun 06, 2018 | 52.05 | 52.32 | 57,488 | -0.37(-0.70%) | ||
Jun 05, 2018 | 51.65 | 52.99 | 51.65 | 52.69 | 129,040 | +1.12(+2.17%) |
Jun 04, 2018 | 51.92 | 51.92 | 51.01 | 51.57 | 42,082 | +0.07(+0.14%) |
Jun 01, 2018 | 51.80 | 51.93 | 51.46 | 51.50 | 144,879 | -0.09(-0.17%) |
May 31, 2018 | 52.01 | 52.21 | 51.47 | 51.59 | 42,608 | -0.54(-1.04%) |
May 30, 2018 | 51.69 | 52.31 | 51.22 | 52.13 | 146,525 | +0.56(+1.09%) |
May 29, 2018 | 52.98 | 53.10 | 51.50 | 51.57 | 33,760 | -1.53(-2.88%) |
May 28, 2018 | 52.50 | 53.70 | 52.31 | 53.10 | 23,842 | +0.78(+1.49%) |
May 25, 2018 | 51.39 | 52.46 | 51.39 | 52.32 | 92,358 | +0.91(+1.77%) |
May 24, 2018 | 52.22 | 52.47 | 51.35 | 51.41 | 112,691 | -0.05(-0.10%) |
May 23, 2018 | 50.51 | 51.84 | 50.44 | 51.46 | 54,149 | +0.61(+1.20%) |
May 22, 2018 | 49.50 | 50.99 | 49.04 | 50.85 | 64,254 | +1.20(+2.42%) |
May 18, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.48(+0.98%) | |
May 17, 2018 | 48.65 | 49.17 | 48.04 | 49.17 | 72,826 | +0.56(+1.15%) |
May 16, 2018 | 49.31 | 49.47 | 48.37 | 48.61 | 52,104 | -0.69(-1.40%) |
May 15, 2018 | 48.57 | 49.63 | 48.56 | 49.30 | 209,640 | +0.67(+1.38%) |
May 14, 2018 | 48.56 | 48.79 | 48.55 | 48.63 | 28,953 | +0.26(+0.54%) |
May 11, 2018 | 48.24 | 48.64 | 47.80 | 48.37 | 54,674 | +0.14(+0.29%) |
May 10, 2018 | 47.40 | 48.75 | 47.40 | 48.23 | 129,569 | +0.98(+2.07%) |
May 09, 2018 | 48.00 | 48.29 | 47.21 | 47.25 | 122,824 | -0.63(-1.32%) |
May 08, 2018 | 47.31 | 47.96 | 47.10 | 47.88 | 40,785 | +0.71(+1.51%) |
May 07, 2018 | 46.05 | 47.17 | 46.04 | 47.17 | 141,244 | +0.82(+1.77%) |
May 04, 2018 | 46.36 | 46.57 | 45.94 | 46.35 | 143,852 | +0.45(+0.98%) |
May 03, 2018 | 45.71 | 46.07 | 45.05 | 45.90 | 36,712 | +0.18(+0.39%) |
May 02, 2018 | 45.06 | 46.00 | 45.03 | 45.72 | 84,473 | +0.72(+1.60%) |