Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,350 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,440 | -1.80(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,357 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,915 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,468 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.94 | 51.34 | 1,101,389 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.41 | 697,854 | +0.42(+0.81%) |
Jul 20, 2018 | 52.33 | 52.57 | 51.63 | 51.99 | 534,995 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.49 | 51.52 | 52.39 | 621,535 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,710 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,648 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,674 | -0.61(-1.20%) |
Jul 13, 2018 | 50.56 | 50.94 | 50.37 | 50.68 | 858,143 | +0.18(+0.37%) |
Jul 12, 2018 | 51.15 | 50.27 | 50.49 | 660,202 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.09 | 50.49 | 49.09 | 50.27 | 696,167 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.72 | 50.09 | 722,636 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,670 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,761 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.13 | 49.39 | 49.90 | 529,700 | +0.36(+0.73%) |
Jul 03, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.24 | 49.10 | 47.62 | 49.09 | 1,296,585 | +0.62(+1.27%) |
Jun 29, 2018 | 49.35 | 49.55 | 48.40 | 48.48 | 839,303 | -0.86(-1.75%) |
Jun 28, 2018 | 48.41 | 49.42 | 47.89 | 49.34 | 1,915,937 | +0.85(+1.74%) |
Jun 27, 2018 | 49.47 | 49.64 | 48.34 | 48.50 | 1,066,756 | -1.12(-2.25%) |
Jun 26, 2018 | 49.41 | 49.82 | 49.15 | 49.61 | 818,643 | +0.29(+0.59%) |
Jun 25, 2018 | 50.64 | 50.80 | 49.11 | 49.32 | 1,582,137 | -1.45(-2.86%) |
Jun 22, 2018 | 51.51 | 51.84 | 50.29 | 50.78 | 1,963,368 | -1.90(-3.61%) |
Jun 21, 2018 | 51.48 | 52.90 | 51.38 | 52.68 | 1,615,312 | +1.82(+3.58%) |
Jun 20, 2018 | 51.02 | 51.43 | 50.58 | 50.86 | 700,242 | -0.16(-0.31%) |
Jun 19, 2018 | 49.96 | 51.24 | 49.88 | 51.01 | 887,640 | +0.74(+1.47%) |
Jun 18, 2018 | 49.88 | 50.48 | 49.88 | 50.27 | 1,185,706 | -0.67(-1.31%) |
Jun 15, 2018 | 51.80 | 48.30 | 50.94 | 3,666,232 | +2.64(+5.47%) | |
Jun 14, 2018 | 48.28 | 48.74 | 48.16 | 48.30 | 982,850 | +0.39(+0.81%) |
Jun 13, 2018 | 47.82 | 48.78 | 47.54 | 47.91 | 817,569 | +0.30(+0.63%) |
Jun 12, 2018 | 47.24 | 47.69 | 46.87 | 47.62 | 945,776 | +0.63(+1.35%) |
Jun 11, 2018 | 47.58 | 47.75 | 46.93 | 46.98 | 958,692 | -0.62(-1.29%) |
Jun 08, 2018 | 47.10 | 47.77 | 47.10 | 47.60 | 627,012 | +0.39(+0.82%) |
Jun 07, 2018 | 47.91 | 48.17 | 47.02 | 47.21 | 1,019,048 | -0.65(-1.36%) |
Jun 06, 2018 | 48.13 | 47.86 | 674,281 | +0.57(+1.21%) | ||
Jun 05, 2018 | 46.45 | 47.41 | 46.30 | 47.29 | 643,588 | +0.83(+1.78%) |
Jun 04, 2018 | 45.97 | 46.54 | 45.78 | 46.46 | 841,526 | +0.64(+1.40%) |
Jun 01, 2018 | 45.91 | 46.07 | 45.59 | 45.82 | 451,374 | +0.20(+0.44%) |
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,995 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,469 | +0.80(+1.78%) |
May 29, 2018 | 44.90 | 45.34 | 44.76 | 45.11 | 660,719 | -0.09(-0.19%) |
May 25, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,727 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,460 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.45 | 712,157 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.90 | 1,203,587 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.01 | 44.38 | 1,783,992 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.41 | 45.78 | 46.07 | 668,811 | +0.16(+0.34%) |
May 16, 2018 | 45.80 | 46.52 | 45.75 | 45.92 | 837,529 | +0.31(+0.68%) |
May 15, 2018 | 45.49 | 45.84 | 45.11 | 45.61 | 1,196,330 | -0.11(-0.23%) |
May 14, 2018 | 47.10 | 47.10 | 45.27 | 45.71 | 2,174,129 | -1.44(-3.06%) |
May 11, 2018 | 47.48 | 47.72 | 46.92 | 47.16 | 986,537 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.33 | 590,674 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.81 | 1,004,288 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.40 | 1,095,710 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.63 | 1,252,915 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,641 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,892 | -0.08(-0.17%) |
May 02, 2018 | 45.92 | 46.22 | 45.31 | 45.64 | 915,479 | -0.56(-1.21%) |