Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.30 | 53.48 | 50.29 | 52.30 | 727,883 | +2.95(+5.98%) |
Jul 30, 2018 | 48.17 | 49.67 | 48.07 | 49.35 | 555,370 | +1.95(+4.11%) |
Jul 27, 2018 | 48.80 | 48.90 | 45.85 | 47.40 | 828,800 | +1.40(+3.04%) |
Jul 26, 2018 | 46.57 | 47.69 | 45.82 | 46.00 | 1,014,550 | -1.43(-3.01%) |
Jul 25, 2018 | 47.80 | 48.16 | 45.83 | 47.43 | 830,042 | -0.28(-0.59%) |
Jul 24, 2018 | 49.30 | 49.42 | 47.00 | 47.71 | 778,926 | -1.21(-2.47%) |
Jul 23, 2018 | 50.10 | 50.13 | 48.27 | 48.92 | 656,932 | -1.89(-3.72%) |
Jul 20, 2018 | 52.00 | 52.07 | 50.11 | 50.81 | 568,444 | -1.69(-3.22%) |
Jul 19, 2018 | 51.81 | 53.31 | 51.36 | 52.50 | 681,347 | +0.95(+1.84%) |
Jul 18, 2018 | 50.57 | 51.73 | 49.71 | 51.55 | 712,106 | +1.88(+3.78%) |
Jul 17, 2018 | 48.28 | 51.57 | 48.28 | 49.67 | 1,175,564 | +1.19(+2.45%) |
Jul 16, 2018 | 47.81 | 49.31 | 47.81 | 48.48 | 573,506 | +1.52(+3.24%) |
Jul 13, 2018 | 48.28 | 49.13 | 46.93 | 46.96 | 505,169 | -0.53(-1.12%) |
Jul 12, 2018 | 46.69 | 48.25 | 46.35 | 47.49 | 1,246,929 | -0.51(-1.06%) |
Jul 11, 2018 | 45.58 | 48.66 | 45.40 | 48.00 | 1,969,294 | +1.71(+3.69%) |
Jul 10, 2018 | 44.64 | 46.77 | 43.77 | 46.29 | 2,928,381 | +2.87(+6.61%) |
Jul 09, 2018 | 43.38 | 44.09 | 42.57 | 43.42 | 1,938,107 | +0.45(+1.05%) |
Jul 06, 2018 | 45.05 | 45.05 | 42.95 | 42.97 | 2,099,600 | -2.87(-6.26%) |
Jul 05, 2018 | 44.90 | 46.07 | 43.30 | 45.84 | 1,579,092 | +1.64(+3.71%) |
Jul 03, 2018 | 44.20 | 44.20 | 44.20 | 0 | +1.55(+3.63%) | |
Jul 02, 2018 | 41.75 | 44.40 | 41.45 | 42.65 | 3,391,576 | +2.60(+6.49%) |
Jun 29, 2018 | 41.51 | 41.76 | 40.05 | 40.05 | 27,714 | -0.56(-1.38%) |
Jun 28, 2018 | 41.00 | 41.00 | 39.83 | 40.61 | 1,776 | -0.62(-1.50%) |
Jun 27, 2018 | 41.23 | 41.23 | 41.23 | 41.23 | 199 | +0.23(+0.56%) |
Jun 26, 2018 | 39.81 | 41.00 | 39.75 | 41.00 | 700 | +0.79(+1.96%) |
Jun 25, 2018 | 39.55 | 40.21 | 39.50 | 40.21 | 600 | -0.99(-2.40%) |
Jun 22, 2018 | 41.50 | 41.50 | 41.20 | 41.20 | 1,285 | +0.15(+0.37%) |
Jun 21, 2018 | 41.04 | 41.05 | 41.00 | 41.05 | 1,200 | -0.45(-1.08%) |
Jun 20, 2018 | 40.11 | 41.50 | 40.00 | 41.50 | 830 | +1.55(+3.88%) |
Jun 19, 2018 | 40.26 | 40.26 | 39.91 | 39.95 | 1,205 | -0.63(-1.55%) |
Jun 18, 2018 | 40.95 | 40.95 | 40.58 | 40.58 | 500 | -0.42(-1.02%) |
Jun 15, 2018 | 41.00 | 41.25 | 41.00 | 700 | -0.25(-0.61%) | |
Jun 14, 2018 | 41.00 | 41.25 | 41.00 | 41.25 | 600 | +0.20(+0.49%) |
Jun 13, 2018 | 41.00 | 41.40 | 40.90 | 41.05 | 900 | +0.55(+1.36%) |
Jun 12, 2018 | 43.50 | 43.50 | 40.50 | 40.50 | 6,150 | -1.50(-3.57%) |