Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.75 | 50.00 | 47.50 | 50.00 | 16,528 | +3.00(+6.38%) |
Jul 30, 2018 | 48.25 | 48.75 | 46.75 | 47.00 | 12,945 | -1.00(-2.08%) |
Jul 27, 2018 | 49.25 | 49.75 | 47.75 | 48.00 | 16,636 | -0.75(-1.54%) |
Jul 26, 2018 | 51.25 | 51.25 | 48.75 | 48.75 | 18,894 | -2.25(-4.41%) |
Jul 25, 2018 | 49.25 | 51.67 | 48.75 | 51.00 | 22,718 | +2.00(+4.08%) |
Jul 24, 2018 | 53.25 | 53.50 | 48.75 | 49.00 | 50,334 | -4.50(-8.41%) |
Jul 23, 2018 | 52.75 | 53.50 | 52.00 | 53.50 | 25,332 | +1.75(+3.38%) |
Jul 20, 2018 | 51.50 | 54.00 | 51.25 | 51.75 | 21,494 | +0.00(+0.00%) |
Jul 19, 2018 | 50.00 | 52.25 | 49.77 | 51.75 | 14,508 | +1.75(+3.50%) |
Jul 18, 2018 | 50.75 | 50.75 | 49.75 | 50.00 | 10,494 | -0.50(-0.99%) |
Jul 17, 2018 | 51.25 | 51.75 | 50.38 | 50.50 | 14,266 | -0.75(-1.46%) |
Jul 16, 2018 | 52.25 | 52.75 | 50.25 | 51.25 | 16,875 | -0.25(-0.49%) |
Jul 13, 2018 | 50.50 | 52.88 | 50.35 | 51.50 | 19,217 | +1.25(+2.49%) |
Jul 12, 2018 | 49.75 | 51.00 | 49.25 | 50.25 | 9,975 | +0.25(+0.50%) |
Jul 11, 2018 | 49.50 | 50.50 | 48.25 | 50.00 | 14,396 | +0.25(+0.50%) |
Jul 10, 2018 | 50.25 | 52.01 | 49.50 | 49.75 | 21,812 | -0.50(-1.00%) |
Jul 09, 2018 | 49.75 | 50.75 | 48.75 | 50.25 | 14,237 | +0.75(+1.52%) |
Jul 06, 2018 | 47.75 | 50.00 | 47.75 | 49.50 | 20,386 | +2.00(+4.21%) |
Jul 05, 2018 | 49.00 | 49.50 | 46.88 | 47.50 | 24,556 | -1.25(-2.56%) |
Jul 03, 2018 | 48.75 | 48.75 | 48.75 | 0 | +1.25(+2.63%) | |
Jul 02, 2018 | 48.75 | 49.73 | 46.25 | 47.50 | 41,434 | -1.75(-3.55%) |
Jun 29, 2018 | 48.50 | 49.50 | 48.00 | 49.25 | 28,005 | +0.75(+1.55%) |
Jun 28, 2018 | 49.00 | 49.95 | 48.25 | 48.50 | 20,030 | -0.75(-1.52%) |
Jun 27, 2018 | 50.00 | 51.00 | 48.88 | 49.25 | 33,703 | -0.75(-1.50%) |
Jun 26, 2018 | 50.50 | 51.00 | 49.50 | 50.00 | 23,424 | -0.25(-0.50%) |
Jun 25, 2018 | 51.00 | 52.25 | 48.75 | 50.25 | 39,246 | -0.75(-1.47%) |
Jun 22, 2018 | 49.25 | 51.62 | 47.75 | 51.00 | 104,819 | +2.00(+4.08%) |
Jun 21, 2018 | 50.25 | 51.25 | 47.75 | 49.00 | 60,827 | -1.50(-2.97%) |
Jun 20, 2018 | 51.75 | 52.75 | 50.38 | 50.50 | 44,186 | -1.00(-1.94%) |
Jun 19, 2018 | 56.50 | 56.88 | 50.27 | 51.50 | 115,455 | -6.25(-10.82%) |
Jun 18, 2018 | 57.25 | 59.25 | 56.50 | 57.75 | 24,199 | -0.25(-0.43%) |
Jun 15, 2018 | 58.25 | 58.25 | 58.00 | 34,045 | -0.25(-0.43%) | |
Jun 14, 2018 | 58.25 | 59.50 | 54.75 | 58.25 | 63,962 | -0.25(-0.43%) |
Jun 13, 2018 | 61.25 | 61.50 | 58.00 | 58.50 | 41,182 | -2.88(-4.68%) |
Jun 12, 2018 | 61.75 | 64.50 | 61.25 | 61.38 | 38,353 | +0.38(+0.61%) |
Jun 11, 2018 | 68.25 | 68.50 | 60.00 | 61.00 | 114,627 | -7.50(-10.95%) |
Jun 08, 2018 | 67.00 | 71.50 | 66.25 | 68.50 | 62,571 | +0.25(+0.37%) |
Jun 07, 2018 | 76.25 | 77.25 | 67.75 | 68.25 | 200,320 | -1.50(-2.15%) |
Jun 06, 2018 | 71.25 | 72.00 | 68.75 | 69.75 | 55,648 | +0.00(+0.00%) |
Jun 05, 2018 | 69.00 | 70.25 | 67.50 | 69.75 | 48,930 | +2.00(+2.95%) |
Jun 04, 2018 | 63.75 | 69.50 | 63.50 | 67.75 | 83,343 | +4.75(+7.54%) |
Jun 01, 2018 | 61.75 | 63.25 | 60.75 | 63.00 | 40,281 | +2.00(+3.28%) |
May 31, 2018 | 61.50 | 62.35 | 60.25 | 61.00 | 20,790 | -0.50(-0.81%) |
May 30, 2018 | 62.25 | 62.50 | 60.50 | 61.50 | 32,334 | +0.00(+0.00%) |
May 29, 2018 | 61.75 | 62.75 | 59.88 | 61.50 | 26,542 | -0.25(-0.40%) |
May 25, 2018 | 61.75 | 61.75 | 61.75 | 0 | +0.50(+0.82%) | |
May 24, 2018 | 60.00 | 61.25 | 57.17 | 61.25 | 25,394 | +2.00(+3.38%) |
May 23, 2018 | 61.75 | 62.25 | 56.75 | 59.25 | 39,466 | -2.50(-4.05%) |
May 22, 2018 | 63.75 | 64.00 | 61.25 | 61.75 | 34,500 | -1.50(-2.37%) |
May 21, 2018 | 62.25 | 64.50 | 61.62 | 63.25 | 29,761 | +2.00(+3.27%) |
May 18, 2018 | 61.00 | 63.17 | 60.00 | 61.25 | 83,746 | +0.50(+0.82%) |
May 17, 2018 | 61.00 | 61.25 | 58.50 | 60.75 | 38,739 | +0.50(+0.83%) |
May 16, 2018 | 56.25 | 60.50 | 56.25 | 60.25 | 66,614 | +4.25(+7.59%) |
May 15, 2018 | 55.75 | 59.25 | 53.75 | 56.00 | 48,728 | +0.75(+1.36%) |
May 14, 2018 | 52.25 | 57.00 | 52.25 | 55.25 | 56,347 | +3.25(+6.25%) |
May 11, 2018 | 52.25 | 54.16 | 51.50 | 52.00 | 22,035 | -0.50(-0.95%) |
May 10, 2018 | 52.50 | 54.50 | 51.50 | 52.50 | 24,864 | +0.25(+0.48%) |
May 09, 2018 | 52.25 | 52.50 | 51.58 | 52.25 | 19,704 | +0.25(+0.48%) |
May 08, 2018 | 51.75 | 52.25 | 51.00 | 52.00 | 8,565 | +0.25(+0.48%) |
May 07, 2018 | 52.50 | 52.50 | 51.38 | 51.75 | 7,403 | -0.25(-0.48%) |
May 04, 2018 | 50.50 | 52.41 | 50.25 | 52.00 | 14,214 | +1.50(+2.97%) |
May 03, 2018 | 51.50 | 51.75 | 50.25 | 50.50 | 7,546 | -1.00(-1.94%) |
May 02, 2018 | 50.25 | 52.25 | 50.25 | 51.50 | 17,660 | +0.75(+1.48%) |