Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.08 | 49.46 | 47.99 | 48.07 | 281,881 | +0.09(+0.19%) |
Jul 30, 2018 | 47.98 | 49.66 | 47.74 | 47.98 | 165,840 | -0.67(-1.38%) |
Jul 27, 2018 | 52.96 | 53.02 | 47.55 | 48.65 | 332,300 | -4.16(-7.88%) |
Jul 26, 2018 | 53.50 | 53.52 | 51.46 | 52.81 | 118,277 | -0.70(-1.31%) |
Jul 25, 2018 | 51.66 | 54.73 | 51.33 | 53.51 | 212,307 | +1.67(+3.22%) |
Jul 24, 2018 | 56.64 | 56.74 | 50.37 | 51.84 | 459,057 | -4.37(-7.77%) |
Jul 23, 2018 | 55.40 | 56.46 | 54.74 | 56.21 | 245,037 | +0.61(+1.10%) |
Jul 20, 2018 | 54.31 | 56.50 | 54.31 | 55.60 | 278,661 | +1.23(+2.26%) |
Jul 19, 2018 | 55.04 | 55.35 | 53.88 | 54.37 | 177,180 | -0.74(-1.34%) |
Jul 18, 2018 | 54.55 | 55.36 | 54.29 | 55.11 | 82,643 | +0.56(+1.03%) |
Jul 17, 2018 | 54.23 | 55.11 | 53.95 | 54.55 | 158,520 | +0.29(+0.53%) |
Jul 16, 2018 | 52.49 | 54.33 | 52.49 | 54.26 | 154,634 | +1.19(+2.24%) |
Jul 13, 2018 | 53.65 | 53.92 | 52.50 | 53.07 | 120,313 | -0.43(-0.80%) |
Jul 12, 2018 | 53.77 | 54.15 | 53.07 | 53.50 | 159,635 | -0.03(-0.06%) |
Jul 11, 2018 | 53.14 | 56.00 | 52.45 | 53.53 | 129,496 | +0.16(+0.30%) |
Jul 10, 2018 | 55.42 | 55.96 | 52.81 | 53.37 | 219,575 | -2.07(-3.73%) |
Jul 09, 2018 | 56.36 | 57.59 | 54.52 | 55.44 | 300,376 | -0.64(-1.14%) |
Jul 06, 2018 | 55.57 | 56.52 | 55.28 | 56.08 | 193,648 | +0.54(+0.97%) |
Jul 05, 2018 | 55.21 | 55.91 | 54.28 | 55.54 | 173,517 | +0.76(+1.39%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +1.57(+2.95%) | |
Jul 02, 2018 | 51.50 | 53.23 | 51.50 | 53.21 | 93,185 | +1.21(+2.33%) |
Jun 29, 2018 | 52.13 | 52.56 | 51.61 | 52.00 | 152,960 | +0.02(+0.04%) |
Jun 28, 2018 | 51.35 | 52.36 | 50.90 | 51.98 | 110,939 | +0.56(+1.09%) |
Jun 27, 2018 | 54.50 | 55.01 | 51.11 | 51.42 | 202,342 | -3.17(-5.81%) |
Jun 26, 2018 | 53.54 | 54.95 | 53.54 | 54.59 | 242,075 | +0.95(+1.77%) |
Jun 25, 2018 | 53.14 | 53.82 | 52.24 | 53.64 | 196,539 | +1.09(+2.07%) |
Jun 22, 2018 | 53.15 | 53.22 | 51.03 | 52.55 | 841,840 | -0.37(-0.70%) |
Jun 21, 2018 | 55.32 | 56.06 | 51.86 | 52.92 | 448,050 | -2.35(-4.25%) |
Jun 20, 2018 | 55.81 | 56.15 | 54.53 | 55.27 | 247,106 | -0.31(-0.56%) |
Jun 19, 2018 | 56.72 | 57.00 | 55.30 | 55.58 | 367,754 | -1.47(-2.58%) |
Jun 18, 2018 | 55.08 | 57.60 | 54.50 | 57.05 | 294,472 | +1.89(+3.43%) |
Jun 15, 2018 | 56.55 | 56.55 | 55.16 | 492,123 | -1.39(-2.46%) | |
Jun 14, 2018 | 55.02 | 56.99 | 55.02 | 56.55 | 405,530 | +1.54(+2.80%) |
Jun 13, 2018 | 51.94 | 56.24 | 51.94 | 55.01 | 518,351 | +3.37(+6.53%) |
Jun 12, 2018 | 51.40 | 52.69 | 50.87 | 51.64 | 323,055 | +0.27(+0.53%) |
Jun 11, 2018 | 50.00 | 51.96 | 48.54 | 51.37 | 257,965 | +1.16(+2.31%) |
Jun 08, 2018 | 49.22 | 50.53 | 49.09 | 50.21 | 126,717 | +0.82(+1.66%) |
Jun 07, 2018 | 50.63 | 50.63 | 47.38 | 49.39 | 298,670 | -1.46(-2.87%) |
Jun 06, 2018 | 48.85 | 50.95 | 48.63 | 50.85 | 305,529 | +1.80(+3.67%) |
Jun 05, 2018 | 47.09 | 49.14 | 46.97 | 49.05 | 340,648 | +2.18(+4.65%) |
Jun 04, 2018 | 48.00 | 48.00 | 45.41 | 46.87 | 576,049 | -3.57(-7.08%) |
Jun 01, 2018 | 50.21 | 52.23 | 49.53 | 50.44 | 303,357 | +0.81(+1.63%) |
May 31, 2018 | 49.35 | 50.39 | 49.06 | 49.63 | 200,665 | +0.57(+1.16%) |
May 30, 2018 | 49.11 | 49.98 | 48.84 | 49.06 | 199,859 | +0.09(+0.18%) |
May 29, 2018 | 48.30 | 49.07 | 47.25 | 48.97 | 155,754 | +0.45(+0.93%) |
May 25, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.16(+0.33%) | |
May 24, 2018 | 47.45 | 48.72 | 47.10 | 48.36 | 163,009 | +0.90(+1.90%) |
May 23, 2018 | 46.76 | 47.49 | 46.75 | 47.46 | 125,763 | +0.54(+1.15%) |
May 22, 2018 | 46.60 | 48.14 | 45.99 | 46.92 | 202,832 | +0.46(+0.99%) |
May 21, 2018 | 46.02 | 47.28 | 44.92 | 46.46 | 222,852 | +0.47(+1.02%) |
May 18, 2018 | 46.44 | 46.47 | 45.71 | 45.99 | 235,844 | -0.27(-0.58%) |
May 17, 2018 | 45.61 | 46.89 | 45.15 | 46.26 | 188,517 | +0.71(+1.56%) |
May 16, 2018 | 45.43 | 46.23 | 44.58 | 45.55 | 224,131 | +0.19(+0.42%) |
May 15, 2018 | 44.95 | 45.98 | 44.16 | 45.36 | 348,656 | -0.08(-0.18%) |
May 14, 2018 | 45.86 | 46.18 | 45.00 | 45.44 | 262,916 | -0.25(-0.55%) |
May 11, 2018 | 45.57 | 46.42 | 44.98 | 45.69 | 441,705 | +0.17(+0.37%) |
May 10, 2018 | 44.61 | 45.73 | 44.09 | 45.52 | 361,556 | +0.66(+1.47%) |
May 09, 2018 | 43.15 | 46.58 | 43.10 | 44.86 | 424,174 | +1.63(+3.77%) |
May 08, 2018 | 37.80 | 44.44 | 37.74 | 43.23 | 933,287 | +6.31(+17.09%) |
May 07, 2018 | 36.00 | 37.48 | 35.95 | 36.92 | 259,017 | +0.90(+2.50%) |
May 04, 2018 | 35.35 | 36.08 | 34.89 | 36.02 | 132,388 | +0.56(+1.58%) |
May 03, 2018 | 35.00 | 35.56 | 34.80 | 35.46 | 163,897 | +0.25(+0.71%) |
May 02, 2018 | 34.74 | 35.42 | 34.47 | 35.21 | 105,379 | +0.30(+0.86%) |