Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.18 | 51.77 | 51.14 | 51.63 | 31,356 | +0.67(+1.31%) |
Jul 30, 2018 | 50.70 | 51.09 | 50.70 | 50.97 | 8,820 | +0.24(+0.47%) |
Jul 27, 2018 | 50.92 | 50.92 | 50.49 | 50.73 | 7,193 | -0.40(-0.79%) |
Jul 26, 2018 | 51.22 | 51.40 | 50.96 | 51.13 | 13,308 | -0.02(-0.04%) |
Jul 25, 2018 | 50.36 | 51.15 | 50.36 | 51.15 | 46,194 | +0.59(+1.16%) |
Jul 24, 2018 | 50.84 | 50.84 | 50.27 | 50.56 | 57,010 | +0.07(+0.15%) |
Jul 23, 2018 | 50.35 | 50.60 | 50.34 | 50.49 | 5,473 | +0.11(+0.22%) |
Jul 20, 2018 | 50.25 | 50.49 | 50.25 | 50.38 | 33,289 | -0.18(-0.35%) |
Jul 19, 2018 | 50.30 | 50.56 | 50.19 | 50.56 | 44,812 | -0.09(-0.19%) |
Jul 18, 2018 | 50.58 | 50.65 | 50.43 | 50.65 | 50,729 | -0.12(-0.23%) |
Jul 17, 2018 | 50.33 | 50.85 | 50.33 | 50.77 | 14,691 | +0.49(+0.98%) |
Jul 16, 2018 | 50.50 | 50.50 | 50.12 | 50.28 | 11,551 | -0.57(-1.12%) |
Jul 13, 2018 | 50.95 | 51.10 | 50.84 | 50.85 | 25,651 | -0.21(-0.41%) |
Jul 12, 2018 | 50.65 | 51.07 | 50.65 | 51.06 | 26,367 | +0.52(+1.03%) |
Jul 11, 2018 | 50.10 | 50.54 | 50.10 | 50.54 | 9,420 | -0.01(-0.03%) |
Jul 10, 2018 | 50.61 | 50.61 | 50.35 | 50.55 | 25,935 | +0.04(+0.08%) |
Jul 09, 2018 | 50.25 | 50.67 | 50.22 | 50.51 | 30,045 | +0.35(+0.71%) |
Jul 06, 2018 | 49.42 | 50.19 | 49.42 | 50.16 | 34,296 | +0.77(+1.57%) |
Jul 05, 2018 | 48.89 | 49.40 | 48.87 | 49.38 | 22,270 | +0.68(+1.39%) |
Jul 03, 2018 | 48.70 | 48.70 | 48.70 | 0 | +0.38(+0.78%) | |
Jul 02, 2018 | 48.04 | 48.33 | 47.83 | 48.33 | 14,766 | -0.06(-0.13%) |
Jun 29, 2018 | 48.73 | 48.77 | 48.39 | 48.39 | 19,007 | +0.04(+0.09%) |
Jun 28, 2018 | 48.03 | 48.56 | 47.72 | 48.35 | 46,888 | +0.34(+0.71%) |
Jun 27, 2018 | 48.43 | 48.84 | 47.98 | 48.01 | 22,870 | -0.69(-1.42%) |
Jun 26, 2018 | 48.70 | 48.89 | 48.28 | 48.70 | 17,059 | -0.08(-0.17%) |
Jun 25, 2018 | 49.19 | 49.19 | 48.45 | 48.78 | 34,401 | -0.63(-1.27%) |
Jun 22, 2018 | 49.35 | 49.43 | 49.32 | 49.41 | 34,242 | +0.13(+0.26%) |
Jun 21, 2018 | 49.66 | 50.05 | 49.20 | 49.28 | 56,207 | -0.66(-1.33%) |
Jun 20, 2018 | 49.79 | 50.08 | 49.78 | 49.94 | 79,333 | +0.45(+0.91%) |
Jun 19, 2018 | 49.15 | 49.51 | 49.15 | 49.49 | 44,499 | +0.13(+0.27%) |
Jun 18, 2018 | 49.53 | 49.53 | 49.26 | 49.36 | 26,354 | -0.43(-0.86%) |
Jun 15, 2018 | 49.79 | 49.35 | 49.79 | 15,683 | +0.12(+0.25%) | |
Jun 14, 2018 | 49.45 | 49.67 | 49.36 | 49.66 | 36,380 | +0.11(+0.23%) |
Jun 13, 2018 | 49.47 | 49.91 | 49.46 | 49.55 | 24,216 | +0.09(+0.18%) |
Jun 12, 2018 | 49.39 | 49.69 | 49.39 | 49.46 | 55,728 | +0.04(+0.08%) |
Jun 11, 2018 | 49.34 | 49.62 | 49.28 | 49.42 | 28,430 | +0.02(+0.05%) |
Jun 08, 2018 | 49.06 | 49.50 | 49.06 | 49.40 | 18,573 | +0.38(+0.78%) |
Jun 07, 2018 | 49.02 | 49.06 | 48.74 | 49.01 | 26,768 | +0.16(+0.33%) |
Jun 06, 2018 | 48.93 | 48.85 | 33,418 | +0.77(+1.60%) | ||
Jun 05, 2018 | 47.79 | 48.31 | 47.79 | 48.08 | 46,657 | +0.22(+0.46%) |
Jun 04, 2018 | 48.00 | 48.08 | 47.57 | 47.86 | 20,173 | -0.21(-0.45%) |
Jun 01, 2018 | 47.77 | 48.10 | 47.77 | 48.08 | 36,105 | +0.52(+1.09%) |
May 31, 2018 | 47.61 | 47.79 | 47.45 | 47.56 | 27,422 | -0.24(-0.50%) |
May 30, 2018 | 47.19 | 47.87 | 47.19 | 47.80 | 22,569 | +0.73(+1.56%) |
May 29, 2018 | 46.95 | 47.19 | 46.60 | 47.06 | 23,749 | -0.31(-0.65%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 47.23 | 47.38 | 47.06 | 47.24 | 13,899 | -0.06(-0.14%) |
May 23, 2018 | 47.40 | 47.52 | 47.23 | 47.31 | 17,174 | +0.11(+0.22%) |
May 22, 2018 | 47.34 | 47.52 | 47.20 | 47.20 | 14,490 | -0.14(-0.29%) |
May 21, 2018 | 47.90 | 47.95 | 47.28 | 47.34 | 14,982 | -0.47(-0.99%) |
May 18, 2018 | 47.66 | 47.83 | 47.43 | 47.81 | 25,437 | +0.10(+0.21%) |
May 17, 2018 | 47.30 | 47.77 | 47.11 | 47.71 | 35,234 | +0.43(+0.90%) |
May 16, 2018 | 47.16 | 47.42 | 46.95 | 47.28 | 38,848 | +0.13(+0.27%) |
May 15, 2018 | 47.14 | 47.23 | 47.02 | 47.16 | 73,798 | -0.21(-0.44%) |
May 14, 2018 | 47.28 | 47.68 | 47.19 | 47.36 | 46,303 | +0.31(+0.65%) |
May 11, 2018 | 46.08 | 47.06 | 46.08 | 47.06 | 11,578 | +1.16(+2.54%) |
May 10, 2018 | 45.67 | 46.39 | 45.67 | 45.89 | 12,690 | +0.43(+0.95%) |
May 09, 2018 | 45.01 | 45.53 | 44.83 | 45.46 | 57,425 | +0.45(+0.99%) |
May 08, 2018 | 45.19 | 45.23 | 44.87 | 45.01 | 24,867 | -0.36(-0.79%) |
May 07, 2018 | 45.28 | 45.61 | 45.28 | 45.37 | 78,432 | +0.04(+0.09%) |
May 04, 2018 | 44.66 | 45.48 | 44.53 | 45.33 | 30,675 | +0.46(+1.03%) |
May 03, 2018 | 45.36 | 45.36 | 44.48 | 44.87 | 24,873 | -0.65(-1.42%) |
May 02, 2018 | 45.85 | 45.95 | 45.51 | 45.51 | 11,635 | -0.58(-1.27%) |