Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.05 | 49.05 | 48.12 | 48.30 | 276,489 | -0.57(-1.17%) |
Jul 30, 2018 | 49.54 | 50.03 | 48.79 | 48.87 | 163,898 | -0.48(-0.96%) |
Jul 27, 2018 | 51.03 | 51.17 | 49.20 | 49.35 | 225,769 | -1.14(-2.25%) |
Jul 26, 2018 | 49.66 | 50.93 | 49.48 | 50.49 | 352,272 | +0.38(+0.76%) |
Jul 25, 2018 | 49.80 | 50.64 | 49.49 | 50.11 | 198,823 | -0.29(-0.58%) |
Jul 24, 2018 | 50.36 | 51.28 | 50.03 | 50.40 | 453,458 | +1.12(+2.27%) |
Jul 23, 2018 | 49.05 | 49.59 | 48.71 | 49.28 | 254,965 | +0.19(+0.40%) |
Jul 20, 2018 | 49.68 | 49.87 | 48.99 | 49.09 | 264,060 | -0.49(-1.00%) |
Jul 19, 2018 | 49.57 | 49.73 | 48.73 | 49.58 | 318,213 | -0.48(-0.95%) |
Jul 18, 2018 | 50.00 | 50.58 | 49.83 | 50.06 | 342,342 | -0.15(-0.30%) |
Jul 17, 2018 | 49.70 | 50.64 | 49.70 | 50.20 | 238,229 | +0.41(+0.81%) |
Jul 16, 2018 | 49.98 | 49.98 | 49.31 | 49.80 | 343,174 | -0.04(-0.07%) |
Jul 13, 2018 | 49.40 | 50.11 | 49.04 | 49.83 | 192,399 | +0.52(+1.06%) |
Jul 12, 2018 | 49.57 | 49.57 | 48.60 | 49.31 | 174,988 | +0.26(+0.52%) |
Jul 11, 2018 | 48.68 | 49.72 | 48.36 | 49.06 | 204,300 | -0.28(-0.57%) |
Jul 10, 2018 | 49.31 | 49.93 | 48.79 | 49.34 | 227,342 | +0.08(+0.16%) |
Jul 09, 2018 | 48.76 | 49.61 | 48.50 | 49.26 | 400,674 | +0.94(+1.95%) |
Jul 06, 2018 | 47.64 | 48.65 | 47.20 | 48.32 | 202,552 | +0.48(+1.00%) |
Jul 05, 2018 | 47.69 | 47.86 | 46.88 | 47.84 | 288,483 | +1.04(+2.22%) |
Jul 03, 2018 | 46.80 | 46.80 | 46.80 | 0 | -0.31(-0.66%) | |
Jul 02, 2018 | 45.43 | 47.18 | 45.43 | 47.11 | 374,092 | +0.75(+1.62%) |
Jun 29, 2018 | 46.67 | 47.05 | 46.29 | 46.36 | 316,012 | +0.05(+0.11%) |
Jun 28, 2018 | 45.75 | 46.34 | 45.35 | 46.31 | 336,225 | +0.39(+0.85%) |
Jun 27, 2018 | 46.35 | 46.87 | 45.78 | 45.92 | 242,604 | -0.69(-1.48%) |
Jun 26, 2018 | 45.94 | 46.81 | 45.45 | 46.61 | 324,271 | +0.63(+1.38%) |
Jun 25, 2018 | 47.44 | 47.63 | 45.03 | 45.97 | 527,527 | -3.55(-7.18%) |
Jun 22, 2018 | 49.46 | 50.37 | 49.41 | 49.53 | 486,412 | +0.62(+1.26%) |
Jun 21, 2018 | 49.95 | 50.13 | 48.64 | 48.91 | 295,709 | -1.27(-2.53%) |
Jun 20, 2018 | 49.59 | 50.33 | 49.08 | 50.18 | 315,053 | +1.02(+2.08%) |
Jun 19, 2018 | 49.42 | 49.43 | 47.52 | 49.16 | 394,493 | -1.10(-2.19%) |
Jun 18, 2018 | 49.09 | 50.39 | 49.09 | 50.26 | 287,763 | +0.78(+1.59%) |
Jun 15, 2018 | 50.02 | 48.67 | 49.47 | 455,495 | -0.55(-1.09%) | |
Jun 14, 2018 | 50.33 | 50.35 | 49.62 | 50.02 | 197,151 | -0.06(-0.12%) |
Jun 13, 2018 | 50.34 | 50.37 | 49.53 | 50.08 | 201,411 | -0.03(-0.05%) |
Jun 12, 2018 | 50.50 | 50.81 | 49.76 | 50.11 | 264,682 | -0.34(-0.68%) |
Jun 11, 2018 | 49.40 | 50.65 | 49.28 | 50.45 | 524,696 | +1.18(+2.40%) |
Jun 08, 2018 | 50.06 | 50.32 | 49.16 | 49.27 | 507,517 | -0.71(-1.43%) |
Jun 07, 2018 | 50.92 | 51.24 | 49.31 | 49.98 | 608,533 | -1.16(-2.28%) |
Jun 06, 2018 | 50.94 | 51.15 | 857,939 | -0.03(-0.05%) | ||
Jun 05, 2018 | 51.24 | 51.74 | 50.88 | 51.18 | 493,983 | -0.06(-0.12%) |
Jun 04, 2018 | 52.42 | 52.64 | 50.99 | 51.24 | 468,370 | -1.28(-2.43%) |
Jun 01, 2018 | 53.10 | 53.54 | 52.23 | 52.52 | 683,554 | -0.34(-0.65%) |
May 31, 2018 | 53.70 | 54.23 | 52.69 | 52.86 | 574,663 | -0.43(-0.81%) |
May 30, 2018 | 51.87 | 53.48 | 51.87 | 53.29 | 524,605 | +1.87(+3.64%) |
May 29, 2018 | 51.05 | 51.88 | 50.80 | 51.42 | 216,474 | -0.19(-0.38%) |
May 25, 2018 | 51.62 | 51.62 | 51.62 | 0 | -0.82(-1.56%) | |
May 24, 2018 | 52.38 | 52.83 | 52.04 | 52.44 | 145,083 | +0.06(+0.12%) |
May 23, 2018 | 51.85 | 52.43 | 51.70 | 52.37 | 165,760 | +0.18(+0.34%) |
May 22, 2018 | 52.47 | 53.34 | 52.18 | 52.20 | 211,977 | -0.12(-0.24%) |
May 21, 2018 | 52.13 | 52.41 | 51.53 | 52.32 | 247,635 | +0.56(+1.07%) |
May 18, 2018 | 52.15 | 52.61 | 51.52 | 51.77 | 351,760 | -0.27(-0.53%) |
May 17, 2018 | 52.08 | 52.81 | 51.87 | 52.04 | 395,528 | -0.21(-0.41%) |
May 16, 2018 | 51.89 | 52.89 | 51.53 | 52.25 | 535,647 | +0.84(+1.63%) |
May 15, 2018 | 49.53 | 51.53 | 49.45 | 51.41 | 427,124 | +1.46(+2.93%) |
May 14, 2018 | 50.36 | 50.80 | 49.80 | 49.95 | 259,450 | -0.37(-0.74%) |
May 11, 2018 | 50.42 | 51.03 | 50.20 | 50.32 | 218,568 | +0.18(+0.35%) |
May 10, 2018 | 50.33 | 50.37 | 49.93 | 50.14 | 252,466 | +0.13(+0.26%) |
May 09, 2018 | 49.90 | 50.21 | 49.41 | 50.01 | 370,233 | +0.27(+0.55%) |
May 08, 2018 | 49.23 | 49.75 | 49.18 | 49.74 | 165,310 | +0.27(+0.55%) |
May 07, 2018 | 48.71 | 49.63 | 48.55 | 49.46 | 310,297 | +0.93(+1.93%) |
May 04, 2018 | 47.13 | 48.97 | 46.99 | 48.53 | 311,645 | +0.95(+2.00%) |
May 03, 2018 | 47.25 | 47.71 | 46.46 | 47.58 | 356,671 | +0.70(+1.49%) |
May 02, 2018 | 47.54 | 47.67 | 46.74 | 46.88 | 347,406 | -0.20(-0.43%) |