Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.56 | 49.73 | 48.90 | 49.20 | 12,885 | -0.18(-0.36%) |
Jul 30, 2018 | 49.14 | 49.66 | 49.08 | 49.38 | 30,101 | +0.88(+1.80%) |
Jul 27, 2018 | 47.91 | 49.08 | 47.88 | 48.50 | 26,358 | -0.60(-1.22%) |
Jul 26, 2018 | 48.19 | 49.26 | 48.19 | 49.10 | 34,225 | +0.95(+1.98%) |
Jul 25, 2018 | 47.76 | 48.32 | 47.19 | 48.15 | 28,614 | +0.76(+1.61%) |
Jul 24, 2018 | 46.88 | 47.95 | 46.73 | 47.38 | 27,592 | +1.15(+2.49%) |
Jul 23, 2018 | 47.12 | 47.12 | 46.20 | 46.23 | 17,177 | -0.45(-0.97%) |
Jul 20, 2018 | 46.99 | 47.36 | 46.53 | 46.68 | 9,756 | -0.31(-0.66%) |
Jul 19, 2018 | 46.86 | 47.27 | 46.73 | 46.99 | 16,267 | +0.01(+0.02%) |
Jul 18, 2018 | 46.53 | 47.19 | 45.59 | 46.98 | 44,055 | +0.02(+0.05%) |
Jul 17, 2018 | 46.97 | 47.46 | 46.45 | 46.96 | 26,279 | -0.31(-0.66%) |
Jul 16, 2018 | 47.44 | 47.80 | 46.52 | 47.27 | 53,719 | -1.20(-2.47%) |
Jul 13, 2018 | 48.07 | 49.07 | 48.07 | 48.47 | 55,937 | +0.52(+1.09%) |
Jul 12, 2018 | 48.42 | 48.54 | 47.27 | 47.95 | 33,235 | +0.14(+0.30%) |
Jul 11, 2018 | 49.12 | 49.71 | 47.23 | 47.80 | 56,007 | -2.18(-4.37%) |
Jul 10, 2018 | 49.85 | 50.88 | 49.77 | 49.98 | 66,218 | +0.56(+1.14%) |
Jul 09, 2018 | 48.44 | 49.51 | 48.44 | 49.42 | 61,753 | +1.51(+3.14%) |
Jul 06, 2018 | 46.65 | 48.19 | 46.59 | 47.91 | 36,752 | +0.72(+1.53%) |
Jul 05, 2018 | 48.05 | 48.08 | 47.04 | 47.19 | 55,036 | -0.21(-0.44%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.80(+1.71%) | |
Jul 02, 2018 | 47.57 | 47.70 | 46.22 | 46.61 | 150,725 | -1.71(-3.53%) |
Jun 29, 2018 | 47.85 | 49.19 | 47.85 | 48.31 | 92,788 | +0.68(+1.42%) |
Jun 28, 2018 | 47.88 | 48.10 | 47.04 | 47.64 | 81,979 | -0.16(-0.32%) |
Jun 27, 2018 | 47.26 | 48.91 | 47.26 | 47.79 | 131,950 | +1.27(+2.74%) |
Jun 26, 2018 | 45.39 | 46.81 | 45.18 | 46.52 | 40,955 | +1.37(+3.04%) |
Jun 25, 2018 | 46.88 | 46.97 | 44.72 | 45.14 | 69,729 | -2.10(-4.45%) |
Jun 22, 2018 | 47.27 | 48.17 | 47.22 | 47.25 | 39,170 | +2.09(+4.64%) |
Jun 21, 2018 | 46.12 | 46.38 | 44.84 | 45.15 | 48,828 | -1.85(-3.94%) |
Jun 20, 2018 | 47.09 | 47.28 | 46.27 | 47.00 | 23,207 | +0.48(+1.04%) |
Jun 19, 2018 | 45.59 | 46.79 | 45.39 | 46.52 | 28,739 | -0.13(-0.28%) |
Jun 18, 2018 | 45.41 | 47.27 | 45.37 | 46.65 | 39,026 | +1.06(+2.32%) |
Jun 15, 2018 | 47.66 | 45.51 | 45.59 | 71,097 | -2.06(-4.33%) | |
Jun 14, 2018 | 48.24 | 48.43 | 47.57 | 47.66 | 29,093 | -0.25(-0.53%) |
Jun 13, 2018 | 48.09 | 48.51 | 47.59 | 47.91 | 51,559 | -0.35(-0.73%) |
Jun 12, 2018 | 49.02 | 49.34 | 48.10 | 48.27 | 40,545 | -0.76(-1.55%) |
Jun 11, 2018 | 48.44 | 49.49 | 48.40 | 49.03 | 67,303 | +0.39(+0.79%) |
Jun 08, 2018 | 49.04 | 49.04 | 48.05 | 48.64 | 49,797 | -0.23(-0.47%) |
Jun 07, 2018 | 47.68 | 49.37 | 47.68 | 48.87 | 83,926 | +1.56(+3.29%) |
Jun 06, 2018 | 46.59 | 47.32 | 31,504 | +0.34(+0.73%) | ||
Jun 05, 2018 | 46.63 | 47.65 | 46.59 | 46.97 | 48,666 | -0.18(-0.37%) |
Jun 04, 2018 | 48.45 | 49.13 | 46.92 | 47.15 | 53,692 | -1.00(-2.09%) |
Jun 01, 2018 | 47.89 | 48.90 | 47.65 | 48.16 | 82,150 | +0.35(+0.74%) |
May 31, 2018 | 48.06 | 49.02 | 47.59 | 47.80 | 72,956 | -0.86(-1.77%) |
May 30, 2018 | 46.35 | 48.97 | 46.35 | 48.66 | 117,644 | +2.90(+6.34%) |
May 29, 2018 | 45.48 | 46.20 | 44.94 | 45.76 | 88,259 | -0.23(-0.50%) |
May 25, 2018 | 45.99 | 45.99 | 45.99 | 0 | -2.53(-5.21%) | |
May 24, 2018 | 48.82 | 49.09 | 48.10 | 48.52 | 75,890 | -1.57(-3.13%) |
May 23, 2018 | 49.49 | 50.15 | 48.76 | 50.09 | 63,644 | -0.08(-0.15%) |
May 22, 2018 | 51.77 | 52.35 | 49.93 | 50.17 | 98,814 | -1.42(-2.76%) |
May 21, 2018 | 51.02 | 51.66 | 50.77 | 51.59 | 59,469 | +1.08(+2.14%) |
May 18, 2018 | 51.28 | 51.31 | 50.49 | 50.51 | 34,955 | -0.81(-1.57%) |
May 17, 2018 | 50.01 | 51.55 | 50.01 | 51.31 | 71,036 | +1.42(+2.85%) |
May 16, 2018 | 49.46 | 49.89 | 48.91 | 49.89 | 29,801 | +0.52(+1.05%) |
May 15, 2018 | 48.85 | 49.53 | 48.66 | 49.37 | 55,123 | +0.01(+0.02%) |
May 14, 2018 | 49.00 | 49.68 | 49.00 | 49.36 | 67,150 | +0.74(+1.52%) |
May 11, 2018 | 48.92 | 49.24 | 48.45 | 48.62 | 46,483 | -0.04(-0.09%) |
May 10, 2018 | 48.43 | 48.76 | 47.88 | 48.66 | 73,769 | +0.75(+1.57%) |
May 09, 2018 | 47.27 | 48.94 | 47.27 | 47.91 | 139,478 | +1.80(+3.90%) |
May 08, 2018 | 45.37 | 46.19 | 43.70 | 46.11 | 150,251 | +0.78(+1.73%) |
May 07, 2018 | 45.92 | 47.25 | 45.13 | 45.33 | 85,377 | +0.20(+0.44%) |
May 04, 2018 | 44.40 | 45.39 | 44.03 | 45.13 | 43,939 | +0.61(+1.36%) |
May 03, 2018 | 44.61 | 44.69 | 43.47 | 44.52 | 49,654 | -0.36(-0.81%) |
May 02, 2018 | 44.13 | 45.51 | 44.13 | 44.89 | 44,615 | +0.47(+1.07%) |