Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.67 | 51.15 | 50.37 | 51.11 | 173,471 | +0.30(+0.60%) |
Jul 30, 2018 | 51.02 | 51.28 | 50.67 | 50.80 | 401,191 | -0.30(-0.60%) |
Jul 27, 2018 | 51.32 | 51.89 | 50.67 | 51.11 | 344,980 | -0.65(-1.26%) |
Jul 26, 2018 | 52.46 | 51.43 | 51.76 | 244,631 | +0.13(+0.25%) | |
Jul 25, 2018 | 51.72 | 51.80 | 50.41 | 51.63 | 275,058 | -0.11(-0.21%) |
Jul 24, 2018 | 47.02 | 52.19 | 45.06 | 51.74 | 399,804 | +0.02(+0.04%) |
Jul 23, 2018 | 50.85 | 52.06 | 50.80 | 51.72 | 148,511 | +0.78(+1.54%) |
Jul 20, 2018 | 50.15 | 51.15 | 50.11 | 50.93 | 232,468 | +0.70(+1.39%) |
Jul 19, 2018 | 49.32 | 50.28 | 49.06 | 50.24 | 205,996 | +0.91(+1.85%) |
Jul 18, 2018 | 49.11 | 49.45 | 48.93 | 49.32 | 157,025 | +0.17(+0.35%) |
Jul 17, 2018 | 49.11 | 49.45 | 48.93 | 49.15 | 201,806 | +0.04(+0.09%) |
Jul 16, 2018 | 48.63 | 49.19 | 48.58 | 49.11 | 158,933 | +0.70(+1.44%) |
Jul 13, 2018 | 48.80 | 48.85 | 48.28 | 48.41 | 77,176 | -0.35(-0.71%) |
Jul 12, 2018 | 49.54 | 49.54 | 48.41 | 48.76 | 138,689 | -0.52(-1.06%) |
Jul 11, 2018 | 49.54 | 49.93 | 49.24 | 49.28 | 121,094 | -0.22(-0.44%) |
Jul 10, 2018 | 50.41 | 50.41 | 49.30 | 49.50 | 259,059 | -0.74(-1.47%) |
Jul 09, 2018 | 49.50 | 50.28 | 49.50 | 50.24 | 186,288 | +0.87(+1.76%) |
Jul 06, 2018 | 49.19 | 49.54 | 48.98 | 49.37 | 118,268 | +0.17(+0.35%) |
Jul 05, 2018 | 48.67 | 49.24 | 48.45 | 49.19 | 146,770 | +0.74(+1.53%) |
Jul 03, 2018 | 48.45 | 48.45 | 48.45 | 0 | +0.17(+0.36%) | |
Jul 02, 2018 | 47.67 | 48.28 | 47.67 | 48.28 | 94,805 | +0.57(+1.18%) |
Jun 29, 2018 | 48.24 | 48.71 | 47.71 | 47.71 | 148,809 | -0.30(-0.63%) |
Jun 28, 2018 | 47.80 | 48.41 | 47.80 | 48.02 | 199,803 | +0.26(+0.55%) |
Jun 27, 2018 | 48.89 | 49.06 | 47.45 | 47.76 | 182,830 | -1.30(-2.66%) |
Jun 26, 2018 | 49.11 | 49.28 | 48.58 | 49.06 | 103,043 | -0.04(-0.09%) |
Jun 25, 2018 | 48.93 | 49.32 | 48.54 | 49.11 | 130,559 | +0.00(+0.00%) |
Jun 22, 2018 | 49.37 | 49.58 | 48.54 | 49.11 | 850,206 | -0.04(-0.09%) |
Jun 21, 2018 | 49.58 | 49.76 | 49.02 | 49.15 | 170,727 | -0.26(-0.53%) |
Jun 20, 2018 | 49.32 | 49.63 | 49.15 | 49.41 | 167,404 | +0.04(+0.09%) |
Jun 19, 2018 | 48.71 | 49.54 | 48.32 | 49.37 | 181,216 | +0.52(+1.07%) |
Jun 18, 2018 | 48.41 | 49.11 | 47.89 | 48.85 | 189,230 | +0.43(+0.90%) |
Jun 15, 2018 | 48.67 | 47.67 | 48.41 | 445,749 | -0.09(-0.18%) | |
Jun 14, 2018 | 48.58 | 48.58 | 47.93 | 48.50 | 112,527 | +0.09(+0.18%) |
Jun 13, 2018 | 48.58 | 48.93 | 48.24 | 48.41 | 162,813 | -0.22(-0.45%) |
Jun 12, 2018 | 49.19 | 49.19 | 48.32 | 48.63 | 106,915 | -0.35(-0.71%) |
Jun 11, 2018 | 49.80 | 49.93 | 48.71 | 48.98 | 185,100 | -0.61(-1.23%) |
Jun 08, 2018 | 49.58 | 49.76 | 49.24 | 49.58 | 126,738 | +0.00(+0.00%) |
Jun 07, 2018 | 50.19 | 50.50 | 49.50 | 49.58 | 187,945 | -0.44(-0.87%) |
Jun 06, 2018 | 49.19 | 50.06 | 49.19 | 50.02 | 122,326 | +0.91(+1.86%) |
Jun 05, 2018 | 49.19 | 49.37 | 48.76 | 49.11 | 88,883 | -0.04(-0.09%) |
Jun 04, 2018 | 48.24 | 49.24 | 48.24 | 49.15 | 219,097 | +0.91(+1.89%) |
Jun 01, 2018 | 48.02 | 48.50 | 47.93 | 48.24 | 138,261 | +0.52(+1.09%) |
May 31, 2018 | 48.02 | 48.24 | 47.37 | 47.71 | 131,128 | -0.35(-0.72%) |
May 30, 2018 | 47.50 | 48.32 | 47.50 | 48.06 | 161,290 | +0.78(+1.66%) |
May 29, 2018 | 47.84 | 47.84 | 46.67 | 47.28 | 161,179 | -0.74(-1.54%) |
May 25, 2018 | 48.02 | 48.02 | 48.02 | 0 | -0.30(-0.63%) | |
May 24, 2018 | 48.54 | 48.58 | 47.63 | 48.32 | 110,699 | -0.30(-0.63%) |
May 23, 2018 | 48.45 | 48.80 | 48.41 | 48.63 | 90,088 | +0.04(+0.09%) |
May 22, 2018 | 48.54 | 48.93 | 48.45 | 48.58 | 113,220 | +0.13(+0.27%) |
May 21, 2018 | 48.02 | 48.58 | 47.89 | 48.45 | 79,577 | +0.57(+1.18%) |
May 18, 2018 | 48.32 | 48.32 | 47.87 | 47.89 | 84,478 | -0.22(-0.45%) |
May 17, 2018 | 47.67 | 48.41 | 47.43 | 48.11 | 89,542 | +0.48(+1.00%) |
May 16, 2018 | 47.15 | 47.84 | 47.06 | 47.63 | 76,660 | +0.55(+1.16%) |
May 15, 2018 | 46.78 | 47.45 | 46.65 | 47.08 | 114,600 | +0.17(+0.37%) |
May 14, 2018 | 47.51 | 47.56 | 46.78 | 46.91 | 93,268 | -0.65(-1.37%) |
May 11, 2018 | 47.64 | 47.99 | 47.47 | 47.56 | 71,465 | -0.13(-0.27%) |
May 10, 2018 | 47.73 | 48.03 | 47.43 | 47.69 | 75,871 | -0.04(-0.09%) |
May 09, 2018 | 47.30 | 48.03 | 47.17 | 47.73 | 93,409 | +0.56(+1.20%) |
May 08, 2018 | 46.65 | 47.25 | 46.65 | 47.17 | 77,377 | +0.61(+1.30%) |
May 07, 2018 | 46.65 | 46.95 | 46.17 | 46.56 | 75,685 | -0.04(-0.09%) |
May 04, 2018 | 45.78 | 46.99 | 45.60 | 46.60 | 76,170 | +0.56(+1.23%) |
May 03, 2018 | 46.60 | 46.69 | 45.73 | 46.04 | 114,725 | -0.87(-1.85%) |
May 02, 2018 | 46.12 | 47.51 | 45.69 | 46.91 | 115,918 | +0.74(+1.60%) |