Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.59 | 47.10 | 46.04 | 46.73 | 278,686 | +0.14(+0.31%) |
Jul 30, 2018 | 48.10 | 48.19 | 46.25 | 46.59 | 583,614 | -1.60(-3.33%) |
Jul 27, 2018 | 49.86 | 49.86 | 47.84 | 48.19 | 352,642 | -1.53(-3.07%) |
Jul 26, 2018 | 49.38 | 49.95 | 49.19 | 49.72 | 258,129 | -0.34(-0.68%) |
Jul 25, 2018 | 49.13 | 50.06 | 48.94 | 50.06 | 142,337 | +0.98(+2.01%) |
Jul 24, 2018 | 50.17 | 50.27 | 48.79 | 49.07 | 251,543 | -0.64(-1.28%) |
Jul 23, 2018 | 49.39 | 49.71 | 48.96 | 49.71 | 207,869 | +0.15(+0.31%) |
Jul 20, 2018 | 49.79 | 50.13 | 49.56 | 49.56 | 111,360 | -0.23(-0.46%) |
Jul 19, 2018 | 49.80 | 50.02 | 49.65 | 49.79 | 154,518 | -0.20(-0.39%) |
Jul 18, 2018 | 50.05 | 50.05 | 49.54 | 49.98 | 182,510 | -0.07(-0.14%) |
Jul 17, 2018 | 48.78 | 50.10 | 48.62 | 50.05 | 135,907 | +0.60(+1.22%) |
Jul 16, 2018 | 49.67 | 49.73 | 49.35 | 49.45 | 210,502 | -0.16(-0.32%) |
Jul 13, 2018 | 49.87 | 49.87 | 49.13 | 49.61 | 175,659 | -0.17(-0.34%) |
Jul 12, 2018 | 49.08 | 49.81 | 49.06 | 49.78 | 245,208 | +1.03(+2.11%) |
Jul 11, 2018 | 48.17 | 48.85 | 48.06 | 48.75 | 166,419 | -0.06(-0.12%) |
Jul 10, 2018 | 49.08 | 49.08 | 48.60 | 48.81 | 206,107 | -0.15(-0.31%) |
Jul 09, 2018 | 48.85 | 49.11 | 48.32 | 48.96 | 377,560 | +0.53(+1.09%) |
Jul 06, 2018 | 47.73 | 48.52 | 47.47 | 48.44 | 264,298 | +0.82(+1.73%) |
Jul 05, 2018 | 47.40 | 47.63 | 46.85 | 47.62 | 160,842 | +0.66(+1.41%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.56(-1.18%) | |
Jul 02, 2018 | 46.62 | 47.54 | 46.56 | 47.51 | 323,074 | +0.44(+0.94%) |
Jun 29, 2018 | 47.57 | 47.07 | 47.07 | 188,991 | -0.06(-0.13%) | |
Jun 28, 2018 | 46.37 | 47.23 | 46.30 | 47.13 | 214,568 | +0.76(+1.63%) |
Jun 27, 2018 | 47.84 | 47.95 | 46.38 | 46.38 | 262,168 | -1.19(-2.50%) |
Jun 26, 2018 | 47.28 | 47.84 | 47.03 | 47.56 | 205,211 | +0.45(+0.95%) |
Jun 25, 2018 | 48.03 | 48.03 | 46.60 | 47.11 | 599,521 | -1.46(-3.00%) |
Jun 22, 2018 | 49.32 | 49.37 | 48.48 | 48.57 | 226,827 | -0.64(-1.29%) |
Jun 21, 2018 | 50.30 | 50.31 | 49.16 | 49.21 | 262,964 | -0.88(-1.76%) |
Jun 20, 2018 | 49.90 | 50.31 | 49.80 | 50.09 | 318,387 | +0.53(+1.06%) |
Jun 19, 2018 | 49.41 | 49.59 | 48.53 | 49.57 | 354,742 | -0.58(-1.15%) |
Jun 18, 2018 | 49.61 | 50.15 | 49.34 | 50.14 | 262,575 | +0.29(+0.59%) |
Jun 15, 2018 | 49.97 | 49.85 | 49.85 | 223,161 | +0.00(+0.01%) | |
Jun 14, 2018 | 49.13 | 49.95 | 49.12 | 49.85 | 292,027 | +0.98(+2.00%) |
Jun 13, 2018 | 49.02 | 49.21 | 48.66 | 48.87 | 224,598 | +0.12(+0.24%) |
Jun 12, 2018 | 48.50 | 49.11 | 48.47 | 48.75 | 235,103 | +0.53(+1.09%) |
Jun 11, 2018 | 47.86 | 48.27 | 47.86 | 48.23 | 161,988 | +0.31(+0.66%) |
Jun 08, 2018 | 47.23 | 47.94 | 47.18 | 47.91 | 168,871 | +0.32(+0.68%) |
Jun 07, 2018 | 48.40 | 48.44 | 47.19 | 47.59 | 297,695 | -0.67(-1.39%) |
Jun 06, 2018 | 48.27 | 48.26 | 260,715 | +0.69(+1.44%) | ||
Jun 05, 2018 | 47.37 | 47.75 | 47.26 | 47.57 | 219,421 | +0.41(+0.86%) |
Jun 04, 2018 | 46.59 | 47.20 | 46.46 | 47.17 | 416,673 | +0.86(+1.85%) |
Jun 01, 2018 | 45.63 | 46.36 | 45.63 | 46.31 | 307,376 | +0.91(+2.00%) |
May 31, 2018 | 45.38 | 45.64 | 45.32 | 45.40 | 136,359 | -0.03(-0.06%) |
May 30, 2018 | 45.12 | 45.49 | 45.12 | 45.43 | 194,306 | +0.41(+0.90%) |
May 29, 2018 | 45.01 | 45.26 | 44.72 | 45.02 | 158,290 | -0.24(-0.52%) |
May 25, 2018 | 45.26 | 45.26 | 45.26 | 0 | +0.13(+0.28%) | |
May 24, 2018 | 45.06 | 45.29 | 44.76 | 45.13 | 101,518 | +0.11(+0.25%) |
May 23, 2018 | 44.31 | 45.01 | 44.17 | 45.01 | 116,680 | +0.39(+0.86%) |
May 22, 2018 | 45.21 | 45.21 | 44.57 | 44.63 | 113,884 | -0.36(-0.81%) |
May 21, 2018 | 45.28 | 45.32 | 44.67 | 44.99 | 199,475 | +0.36(+0.80%) |
May 18, 2018 | 44.63 | 44.87 | 44.61 | 44.64 | 92,343 | -0.24(-0.53%) |
May 17, 2018 | 44.93 | 45.25 | 44.61 | 44.87 | 100,961 | -0.29(-0.64%) |
May 16, 2018 | 44.66 | 45.21 | 44.65 | 45.16 | 215,791 | +0.50(+1.12%) |
May 15, 2018 | 44.75 | 44.75 | 44.32 | 44.66 | 249,161 | -0.54(-1.20%) |
May 14, 2018 | 45.57 | 46.03 | 45.16 | 45.21 | 237,600 | -0.36(-0.80%) |
May 11, 2018 | 45.82 | 45.93 | 45.39 | 45.57 | 221,044 | -0.25(-0.56%) |
May 10, 2018 | 45.64 | 46.06 | 45.52 | 45.82 | 315,285 | +0.35(+0.77%) |
May 09, 2018 | 44.98 | 45.55 | 44.88 | 45.48 | 348,287 | +0.64(+1.44%) |
May 08, 2018 | 44.29 | 44.83 | 44.21 | 44.83 | 337,071 | +0.48(+1.07%) |
May 07, 2018 | 43.72 | 44.46 | 43.72 | 44.36 | 235,376 | +1.08(+2.49%) |
May 04, 2018 | 42.35 | 43.46 | 42.35 | 43.28 | 134,050 | +0.61(+1.43%) |
May 03, 2018 | 42.23 | 42.84 | 41.72 | 42.67 | 96,564 | +0.05(+0.12%) |
May 02, 2018 | 42.62 | 42.97 | 42.49 | 42.62 | 110,785 | +0.16(+0.38%) |