Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.48 | 53.35 | 49.90 | 52.81 | 1,350,273 | +2.30(+4.56%) |
Jul 30, 2018 | 51.29 | 51.67 | 50.20 | 50.50 | 1,135,194 | -0.59(-1.16%) |
Jul 27, 2018 | 51.31 | 51.81 | 50.71 | 51.10 | 591,580 | +0.02(+0.03%) |
Jul 26, 2018 | 50.32 | 51.77 | 50.13 | 51.08 | 1,264,842 | +1.25(+2.51%) |
Jul 25, 2018 | 49.84 | 50.18 | 48.75 | 49.83 | 1,515,902 | -0.01(-0.02%) |
Jul 24, 2018 | 49.86 | 51.04 | 49.39 | 49.84 | 1,470,618 | +0.32(+0.64%) |
Jul 23, 2018 | 49.43 | 49.84 | 48.93 | 49.52 | 734,871 | -0.19(-0.39%) |
Jul 20, 2018 | 50.26 | 50.26 | 49.66 | 49.71 | 666,749 | -0.92(-1.82%) |
Jul 19, 2018 | 50.38 | 50.91 | 49.84 | 50.64 | 454,144 | +0.21(+0.42%) |
Jul 18, 2018 | 49.53 | 50.53 | 49.11 | 50.43 | 1,072,500 | +0.65(+1.30%) |
Jul 17, 2018 | 48.77 | 49.97 | 48.59 | 49.78 | 707,800 | +0.69(+1.40%) |
Jul 16, 2018 | 50.56 | 50.73 | 48.99 | 49.09 | 883,960 | -1.50(-2.96%) |
Jul 13, 2018 | 50.42 | 50.74 | 49.81 | 50.59 | 981,568 | +0.28(+0.55%) |
Jul 12, 2018 | 50.90 | 51.06 | 50.26 | 50.32 | 912,735 | -0.15(-0.30%) |
Jul 11, 2018 | 47.23 | 51.76 | 47.23 | 50.47 | 889,609 | -2.04(-3.88%) |
Jul 10, 2018 | 53.12 | 53.28 | 52.07 | 52.50 | 677,233 | -0.40(-0.76%) |
Jul 09, 2018 | 51.40 | 53.08 | 51.40 | 52.91 | 560,589 | +1.85(+3.63%) |
Jul 06, 2018 | 50.67 | 51.16 | 50.17 | 51.05 | 787,146 | +0.26(+0.51%) |
Jul 05, 2018 | 50.82 | 51.04 | 50.31 | 50.80 | 778,787 | +0.20(+0.40%) |
Jul 03, 2018 | 50.59 | 50.59 | 50.59 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 50.34 | 50.83 | 50.03 | 50.77 | 461,149 | -0.11(-0.21%) |
Jun 29, 2018 | 51.03 | 51.72 | 50.63 | 50.88 | 715,210 | +0.19(+0.38%) |
Jun 28, 2018 | 50.02 | 50.87 | 50.00 | 50.69 | 782,387 | +0.41(+0.82%) |
Jun 27, 2018 | 50.65 | 51.08 | 49.81 | 50.28 | 541,128 | -0.26(-0.51%) |
Jun 26, 2018 | 50.48 | 50.79 | 50.17 | 50.54 | 540,820 | +0.18(+0.35%) |
Jun 25, 2018 | 50.64 | 50.71 | 49.97 | 50.36 | 898,748 | -0.53(-1.04%) |
Jun 22, 2018 | 51.14 | 51.21 | 50.60 | 50.89 | 723,108 | +0.20(+0.40%) |
Jun 21, 2018 | 51.26 | 51.30 | 50.33 | 50.69 | 618,003 | -0.75(-1.47%) |
Jun 20, 2018 | 51.41 | 51.53 | 50.35 | 51.44 | 540,979 | +0.57(+1.12%) |
Jun 19, 2018 | 51.57 | 51.65 | 49.94 | 50.87 | 1,063,089 | -1.62(-3.08%) |
Jun 18, 2018 | 51.78 | 52.71 | 51.36 | 52.49 | 736,866 | +0.25(+0.48%) |
Jun 15, 2018 | 52.29 | 51.69 | 52.24 | 1,570,972 | +0.54(+1.05%) | |
Jun 14, 2018 | 52.41 | 52.55 | 50.81 | 51.69 | 1,085,822 | -0.62(-1.19%) |
Jun 13, 2018 | 53.74 | 53.76 | 52.29 | 52.31 | 836,991 | -1.36(-2.53%) |
Jun 12, 2018 | 53.36 | 54.14 | 53.10 | 53.67 | 472,333 | +0.31(+0.58%) |
Jun 11, 2018 | 53.31 | 54.03 | 53.12 | 53.36 | 426,490 | +0.00(+0.00%) |
Jun 08, 2018 | 53.33 | 53.90 | 52.76 | 53.36 | 858,166 | -0.20(-0.38%) |
Jun 07, 2018 | 54.97 | 55.11 | 53.29 | 53.56 | 1,479,621 | -1.42(-2.58%) |
Jun 06, 2018 | 54.98 | 54.98 | 605,513 | +1.47(+2.74%) | ||
Jun 05, 2018 | 53.07 | 53.66 | 53.02 | 53.51 | 1,112,993 | +0.29(+0.55%) |
Jun 04, 2018 | 54.02 | 54.15 | 53.09 | 53.22 | 855,247 | -0.70(-1.29%) |
Jun 01, 2018 | 53.65 | 54.26 | 53.53 | 53.91 | 682,927 | +0.62(+1.16%) |
May 31, 2018 | 54.36 | 54.66 | 53.28 | 53.29 | 1,307,659 | -1.20(-2.20%) |
May 30, 2018 | 55.23 | 55.26 | 54.45 | 54.49 | 990,901 | -0.36(-0.66%) |
May 29, 2018 | 55.87 | 56.16 | 54.56 | 54.85 | 1,093,169 | -1.68(-2.96%) |
May 25, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.87 | 56.16 | 55.17 | 56.10 | 666,893 | +0.28(+0.51%) |
May 23, 2018 | 55.77 | 55.97 | 55.03 | 55.81 | 677,684 | -0.38(-0.67%) |
May 22, 2018 | 57.01 | 57.37 | 56.13 | 56.19 | 658,147 | -0.83(-1.45%) |
May 21, 2018 | 56.88 | 57.62 | 56.56 | 57.02 | 726,547 | +0.70(+1.25%) |
May 18, 2018 | 55.47 | 57.06 | 55.29 | 56.32 | 1,183,426 | +0.65(+1.17%) |
May 17, 2018 | 54.63 | 55.85 | 54.63 | 55.66 | 1,064,617 | +1.13(+2.07%) |
May 16, 2018 | 53.78 | 54.91 | 53.63 | 54.53 | 725,350 | +0.76(+1.42%) |
May 15, 2018 | 53.43 | 54.20 | 53.37 | 53.77 | 1,023,634 | -0.12(-0.22%) |
May 14, 2018 | 53.83 | 54.22 | 53.49 | 53.89 | 976,146 | +0.09(+0.17%) |
May 11, 2018 | 53.82 | 54.32 | 53.39 | 53.79 | 815,568 | -0.13(-0.25%) |
May 10, 2018 | 53.08 | 54.20 | 53.03 | 53.93 | 908,705 | +0.89(+1.67%) |
May 09, 2018 | 52.97 | 53.23 | 52.38 | 53.04 | 723,415 | +0.36(+0.68%) |
May 08, 2018 | 51.56 | 53.50 | 51.40 | 52.68 | 1,280,911 | +1.12(+2.17%) |
May 07, 2018 | 50.58 | 51.81 | 50.40 | 51.56 | 737,224 | +1.25(+2.48%) |
May 04, 2018 | 49.51 | 50.57 | 49.38 | 50.32 | 800,729 | +0.66(+1.33%) |
May 03, 2018 | 49.47 | 49.76 | 48.59 | 49.66 | 1,396,255 | +0.14(+0.29%) |
May 02, 2018 | 50.88 | 50.96 | 49.16 | 49.51 | 1,936,649 | -1.63(-3.19%) |