Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.62 | 46.56 | 45.62 | 46.26 | 230,080 | +0.60(+1.31%) |
Jul 30, 2018 | 45.82 | 46.51 | 45.42 | 45.67 | 374,471 | -0.15(-0.33%) |
Jul 27, 2018 | 46.01 | 46.36 | 44.92 | 45.82 | 468,474 | -0.35(-0.76%) |
Jul 26, 2018 | 46.46 | 46.86 | 45.07 | 46.16 | 404,844 | -0.30(-0.64%) |
Jul 25, 2018 | 46.71 | 46.91 | 45.91 | 46.46 | 896,412 | -0.10(-0.21%) |
Jul 24, 2018 | 50.65 | 50.95 | 46.46 | 46.56 | 589,458 | -3.69(-7.34%) |
Jul 23, 2018 | 50.50 | 49.55 | 50.25 | 178,385 | +0.40(+0.80%) | |
Jul 20, 2018 | 49.70 | 49.95 | 49.45 | 49.85 | 169,749 | +0.05(+0.10%) |
Jul 19, 2018 | 49.40 | 49.95 | 49.01 | 49.80 | 187,896 | +0.35(+0.71%) |
Jul 18, 2018 | 48.96 | 49.60 | 48.51 | 49.45 | 164,786 | +0.45(+0.92%) |
Jul 17, 2018 | 48.76 | 49.30 | 47.91 | 49.01 | 349,649 | +0.10(+0.20%) |
Jul 16, 2018 | 51.15 | 51.50 | 48.66 | 48.91 | 454,449 | -1.84(-3.63%) |
Jul 13, 2018 | 50.65 | 51.30 | 50.65 | 50.75 | 206,732 | +0.00(+0.00%) |
Jul 12, 2018 | 51.50 | 51.50 | 50.65 | 50.75 | 136,181 | -0.35(-0.68%) |
Jul 11, 2018 | 51.50 | 51.55 | 50.70 | 51.10 | 111,776 | -0.70(-1.35%) |
Jul 10, 2018 | 52.00 | 52.35 | 51.25 | 51.80 | 160,516 | +0.05(+0.10%) |
Jul 09, 2018 | 50.70 | 52.05 | 50.65 | 51.75 | 181,157 | +1.35(+2.67%) |
Jul 06, 2018 | 50.30 | 50.85 | 49.06 | 50.40 | 218,550 | +0.00(+0.00%) |
Jul 05, 2018 | 50.35 | 50.50 | 49.65 | 50.40 | 234,951 | +0.05(+0.10%) |
Jul 03, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.10(-0.20%) | |
Jul 02, 2018 | 49.45 | 50.45 | 46.86 | 50.45 | 297,420 | +0.80(+1.61%) |
Jun 29, 2018 | 49.21 | 50.00 | 49.21 | 49.65 | 282,868 | +0.55(+1.12%) |
Jun 28, 2018 | 48.71 | 49.45 | 48.31 | 49.11 | 273,460 | +0.50(+1.03%) |
Jun 27, 2018 | 50.30 | 50.60 | 48.56 | 48.61 | 311,571 | -1.60(-3.18%) |
Jun 26, 2018 | 51.30 | 51.30 | 49.40 | 50.20 | 307,309 | -0.50(-0.98%) |
Jun 25, 2018 | 51.95 | 51.95 | 50.25 | 50.70 | 166,801 | -1.65(-3.14%) |
Jun 22, 2018 | 53.44 | 53.54 | 52.01 | 52.35 | 652,919 | -0.70(-1.32%) |
Jun 21, 2018 | 53.54 | 54.30 | 52.74 | 53.04 | 263,983 | -0.65(-1.21%) |
Jun 20, 2018 | 53.04 | 54.09 | 53.04 | 53.69 | 508,431 | +0.70(+1.32%) |
Jun 19, 2018 | 52.35 | 53.04 | 51.07 | 52.99 | 360,061 | +0.05(+0.09%) |
Jun 18, 2018 | 52.00 | 53.04 | 50.95 | 52.94 | 321,989 | +0.80(+1.53%) |
Jun 15, 2018 | 52.20 | 50.75 | 52.15 | 484,504 | +1.40(+2.75%) | |
Jun 14, 2018 | 50.70 | 50.85 | 49.85 | 50.75 | 201,291 | +0.30(+0.59%) |
Jun 13, 2018 | 51.15 | 51.20 | 50.20 | 50.45 | 325,492 | -0.60(-1.17%) |
Jun 12, 2018 | 50.50 | 51.20 | 50.35 | 51.05 | 158,072 | +0.60(+1.19%) |
Jun 11, 2018 | 49.75 | 50.73 | 49.75 | 50.45 | 121,515 | +0.60(+1.20%) |
Jun 08, 2018 | 49.45 | 49.90 | 49.16 | 49.85 | 143,263 | +0.40(+0.81%) |
Jun 07, 2018 | 49.40 | 49.85 | 49.21 | 49.45 | 162,064 | +0.05(+0.10%) |
Jun 06, 2018 | 49.65 | 49.75 | 48.81 | 49.40 | 150,854 | -0.10(-0.20%) |
Jun 05, 2018 | 48.96 | 49.60 | 48.41 | 49.50 | 204,229 | +0.35(+0.71%) |
Jun 04, 2018 | 50.55 | 50.95 | 48.86 | 49.16 | 271,974 | -1.15(-2.28%) |
Jun 01, 2018 | 50.05 | 50.60 | 50.00 | 50.30 | 345,881 | +0.50(+1.00%) |
May 31, 2018 | 51.25 | 51.65 | 49.75 | 49.80 | 230,726 | -1.65(-3.20%) |
May 30, 2018 | 50.00 | 51.55 | 49.93 | 51.45 | 277,188 | +1.70(+3.41%) |
May 29, 2018 | 50.05 | 50.15 | 49.35 | 49.75 | 298,049 | -0.30(-0.60%) |
May 25, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.30(-0.59%) | |
May 24, 2018 | 49.26 | 50.55 | 49.21 | 50.35 | 739,345 | +2.19(+4.55%) |
May 23, 2018 | 47.76 | 48.26 | 46.71 | 48.16 | 355,395 | +0.20(+0.42%) |
May 22, 2018 | 48.56 | 48.71 | 47.61 | 47.96 | 220,993 | -0.55(-1.13%) |
May 21, 2018 | 47.96 | 49.11 | 47.96 | 48.51 | 365,383 | +0.95(+1.99%) |
May 18, 2018 | 47.21 | 47.76 | 46.81 | 47.56 | 291,041 | +0.50(+1.06%) |
May 17, 2018 | 46.81 | 47.71 | 46.66 | 47.06 | 288,264 | +0.20(+0.43%) |
May 16, 2018 | 46.76 | 47.36 | 46.71 | 46.86 | 226,584 | +0.25(+0.53%) |
May 15, 2018 | 46.71 | 47.11 | 46.26 | 46.61 | 223,212 | -0.45(-0.95%) |
May 14, 2018 | 47.76 | 47.81 | 46.81 | 47.06 | 185,874 | -0.40(-0.84%) |
May 11, 2018 | 47.11 | 48.06 | 46.96 | 47.46 | 174,606 | +0.40(+0.85%) |
May 10, 2018 | 46.26 | 47.11 | 46.21 | 47.06 | 222,487 | +0.75(+1.61%) |
May 09, 2018 | 45.87 | 46.51 | 45.77 | 46.31 | 287,313 | +0.50(+1.09%) |
May 08, 2018 | 46.01 | 46.36 | 45.52 | 45.82 | 399,267 | +0.35(+0.77%) |
May 07, 2018 | 45.27 | 45.82 | 44.97 | 45.47 | 285,104 | +0.30(+0.66%) |
May 04, 2018 | 44.42 | 45.57 | 43.87 | 45.17 | 223,352 | +0.50(+1.12%) |
May 03, 2018 | 44.17 | 44.82 | 43.32 | 44.67 | 302,080 | +0.30(+0.67%) |
May 02, 2018 | 43.67 | 44.42 | 43.12 | 44.37 | 418,951 | +0.75(+1.71%) |