Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.00 | 49.20 | 46.90 | 48.15 | 561,119 | -0.05(-0.10%) |
Jul 30, 2018 | 49.15 | 50.00 | 48.00 | 48.20 | 661,454 | -1.10(-2.23%) |
Jul 27, 2018 | 50.75 | 50.83 | 48.90 | 49.30 | 562,600 | -1.50(-2.95%) |
Jul 26, 2018 | 50.00 | 52.15 | 49.30 | 50.80 | 510,482 | +0.85(+1.70%) |
Jul 25, 2018 | 50.95 | 51.23 | 49.40 | 49.95 | 840,185 | -1.15(-2.25%) |
Jul 24, 2018 | 52.25 | 52.50 | 50.95 | 51.10 | 535,651 | -0.65(-1.26%) |
Jul 23, 2018 | 51.60 | 52.65 | 51.00 | 51.75 | 869,576 | -0.25(-0.48%) |
Jul 20, 2018 | 52.20 | 52.90 | 51.70 | 52.00 | 463,397 | -0.45(-0.86%) |
Jul 19, 2018 | 52.45 | 53.40 | 52.15 | 52.45 | 342,352 | -0.15(-0.29%) |
Jul 18, 2018 | 52.70 | 52.95 | 51.60 | 52.60 | 598,241 | +0.10(+0.19%) |
Jul 17, 2018 | 52.20 | 53.45 | 52.05 | 52.50 | 525,455 | -0.05(-0.10%) |
Jul 16, 2018 | 53.90 | 53.90 | 51.94 | 52.55 | 687,286 | -1.15(-2.14%) |
Jul 13, 2018 | 53.70 | 811,918 | -2.10(-3.76%) | |||
Jul 12, 2018 | 56.75 | 57.60 | 55.50 | 55.80 | 792,580 | -0.40(-0.71%) |
Jul 11, 2018 | 57.60 | 58.50 | 56.10 | 56.20 | 607,505 | -1.75(-3.02%) |
Jul 10, 2018 | 58.25 | 58.63 | 57.00 | 57.95 | 538,822 | +0.05(+0.09%) |
Jul 09, 2018 | 60.00 | 60.95 | 57.46 | 57.90 | 779,400 | -1.95(-3.26%) |
Jul 06, 2018 | 59.15 | 60.10 | 57.65 | 59.85 | 509,021 | +1.10(+1.87%) |
Jul 05, 2018 | 57.40 | 59.20 | 57.30 | 58.75 | 435,233 | +1.40(+2.44%) |
Jul 03, 2018 | 57.35 | 57.35 | 57.35 | 0 | -2.15(-3.61%) | |
Jul 02, 2018 | 58.45 | 60.05 | 58.00 | 59.50 | 719,324 | +0.35(+0.59%) |
Jun 29, 2018 | 58.05 | 60.20 | 55.60 | 59.15 | 1,233,851 | +2.80(+4.97%) |
Jun 28, 2018 | 57.40 | 59.70 | 54.00 | 56.35 | 1,299,877 | -0.45(-0.79%) |
Jun 27, 2018 | 62.40 | 63.20 | 55.55 | 56.80 | 2,409,619 | -6.75(-10.62%) |
Jun 26, 2018 | 64.50 | 65.45 | 56.60 | 63.55 | 6,783,656 | +12.45(+24.36%) |
Jun 25, 2018 | 52.45 | 52.80 | 49.90 | 51.10 | 593,647 | -1.80(-3.40%) |
Jun 22, 2018 | 53.00 | 53.30 | 51.45 | 52.90 | 1,095,069 | +0.55(+1.05%) |
Jun 21, 2018 | 55.30 | 55.50 | 52.25 | 52.35 | 1,042,106 | -3.05(-5.51%) |
Jun 20, 2018 | 55.60 | 56.00 | 53.35 | 55.40 | 952,284 | -0.25(-0.45%) |
Jun 19, 2018 | 54.05 | 55.80 | 53.50 | 55.65 | 605,085 | +0.95(+1.74%) |
Jun 18, 2018 | 54.20 | 55.20 | 53.30 | 54.70 | 823,028 | +0.00(+0.00%) |
Jun 15, 2018 | 55.00 | 54.10 | 54.70 | 1,732,502 | +0.60(+1.11%) | |
Jun 14, 2018 | 50.75 | 54.45 | 50.45 | 54.10 | 1,551,494 | +3.55(+7.02%) |
Jun 13, 2018 | 51.00 | 51.65 | 50.00 | 50.55 | 1,309,690 | +0.65(+1.30%) |
Jun 12, 2018 | 49.10 | 50.55 | 49.10 | 49.90 | 568,716 | +1.20(+2.46%) |
Jun 11, 2018 | 48.35 | 49.00 | 47.90 | 48.70 | 448,549 | +0.30(+0.62%) |
Jun 08, 2018 | 47.90 | 48.95 | 47.25 | 48.40 | 658,134 | +0.10(+0.21%) |
Jun 07, 2018 | 50.55 | 50.75 | 47.00 | 48.30 | 769,077 | -2.25(-4.45%) |
Jun 06, 2018 | 50.85 | 50.55 | 495,268 | +1.30(+2.64%) | ||
Jun 05, 2018 | 48.50 | 50.30 | 48.05 | 49.25 | 968,678 | -0.70(-1.40%) |
Jun 04, 2018 | 52.30 | 52.44 | 49.30 | 49.95 | 988,030 | -2.05(-3.94%) |
Jun 01, 2018 | 53.20 | 53.30 | 51.75 | 52.00 | 459,471 | -0.95(-1.79%) |
May 31, 2018 | 52.50 | 53.05 | 51.23 | 52.95 | 437,762 | +0.70(+1.34%) |
May 30, 2018 | 51.60 | 52.65 | 51.50 | 52.25 | 350,155 | +0.65(+1.26%) |
May 29, 2018 | 51.45 | 52.35 | 50.70 | 51.60 | 280,399 | -0.30(-0.58%) |
May 25, 2018 | 51.90 | 51.90 | 51.90 | 0 | +0.30(+0.58%) | |
May 24, 2018 | 51.25 | 52.25 | 50.15 | 51.60 | 525,219 | +0.65(+1.28%) |
May 23, 2018 | 51.35 | 53.65 | 50.75 | 50.95 | 529,407 | -0.50(-0.97%) |
May 22, 2018 | 52.50 | 52.80 | 51.25 | 51.45 | 486,640 | -0.85(-1.63%) |
May 21, 2018 | 54.25 | 54.95 | 51.60 | 52.30 | 666,498 | -1.75(-3.24%) |
May 18, 2018 | 54.35 | 55.40 | 53.90 | 54.05 | 802,781 | +0.00(+0.00%) |
May 17, 2018 | 55.25 | 56.05 | 53.40 | 54.05 | 704,042 | -1.55(-2.79%) |
May 16, 2018 | 54.25 | 57.60 | 54.00 | 55.60 | 1,116,135 | +1.10(+2.02%) |
May 15, 2018 | 51.65 | 54.80 | 51.55 | 54.50 | 979,570 | +2.65(+5.11%) |
May 14, 2018 | 53.65 | 54.10 | 50.65 | 51.85 | 1,590,285 | -1.30(-2.45%) |
May 11, 2018 | 52.64 | 54.25 | 52.10 | 53.15 | 1,286,991 | +1.35(+2.61%) |
May 10, 2018 | 60.05 | 61.20 | 50.50 | 51.80 | 5,544,446 | -13.50(-20.67%) |
May 09, 2018 | 64.50 | 65.90 | 63.27 | 65.30 | 609,348 | +1.35(+2.11%) |
May 08, 2018 | 64.20 | 65.80 | 63.85 | 63.95 | 635,584 | -0.60(-0.93%) |
May 07, 2018 | 64.40 | 65.95 | 63.25 | 64.55 | 401,837 | +0.70(+1.10%) |
May 04, 2018 | 62.80 | 64.60 | 60.55 | 63.85 | 482,772 | +1.05(+1.67%) |
May 03, 2018 | 63.40 | 64.15 | 62.45 | 62.80 | 456,114 | -1.05(-1.64%) |
May 02, 2018 | 64.05 | 65.15 | 63.00 | 63.85 | 432,027 | -0.15(-0.23%) |