Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.38 | 49.37 | 48.01 | 49.15 | 35,747 | +1.00(+2.07%) |
Jul 30, 2018 | 48.57 | 49.27 | 47.96 | 48.15 | 24,243 | -0.58(-1.19%) |
Jul 27, 2018 | 49.23 | 49.42 | 47.70 | 48.73 | 32,263 | -0.35(-0.70%) |
Jul 26, 2018 | 49.26 | 49.43 | 48.71 | 49.08 | 29,676 | -0.19(-0.39%) |
Jul 25, 2018 | 48.95 | 49.33 | 48.68 | 49.27 | 35,311 | +0.41(+0.84%) |
Jul 24, 2018 | 48.99 | 49.58 | 48.79 | 48.86 | 36,705 | -0.29(-0.59%) |
Jul 23, 2018 | 48.90 | 49.45 | 48.79 | 49.15 | 41,578 | +0.03(+0.06%) |
Jul 20, 2018 | 49.19 | 49.44 | 48.83 | 49.12 | 36,576 | -0.18(-0.37%) |
Jul 19, 2018 | 49.49 | 48.85 | 49.30 | 51,960 | +0.27(+0.56%) | |
Jul 18, 2018 | 49.35 | 49.54 | 48.64 | 49.03 | 118,386 | -0.22(-0.44%) |
Jul 17, 2018 | 49.06 | 49.73 | 48.72 | 49.25 | 30,148 | +0.25(+0.52%) |
Jul 16, 2018 | 49.80 | 50.51 | 48.52 | 48.99 | 29,292 | -0.73(-1.46%) |
Jul 13, 2018 | 49.53 | 50.00 | 49.33 | 49.72 | 26,186 | +0.09(+0.18%) |
Jul 12, 2018 | 49.67 | 49.83 | 48.93 | 49.63 | 27,809 | +0.14(+0.28%) |
Jul 11, 2018 | 49.22 | 49.66 | 48.29 | 49.49 | 32,919 | +0.05(+0.11%) |
Jul 10, 2018 | 49.19 | 49.67 | 48.85 | 49.44 | 40,260 | +0.25(+0.52%) |
Jul 09, 2018 | 49.46 | 49.46 | 48.72 | 49.19 | 52,769 | -0.20(-0.40%) |
Jul 06, 2018 | 48.59 | 49.53 | 48.59 | 49.38 | 50,588 | +0.85(+1.76%) |
Jul 05, 2018 | 47.19 | 48.65 | 46.68 | 48.53 | 64,472 | +1.59(+3.39%) |
Jul 03, 2018 | 46.94 | 46.94 | 46.94 | 0 | -0.87(-1.82%) | |
Jul 02, 2018 | 46.11 | 47.91 | 44.84 | 47.81 | 69,380 | +1.60(+3.46%) |
Jun 29, 2018 | 46.79 | 46.79 | 45.99 | 46.22 | 61,092 | -0.54(-1.17%) |
Jun 28, 2018 | 46.72 | 47.21 | 46.28 | 46.76 | 33,963 | +0.04(+0.08%) |
Jun 27, 2018 | 47.95 | 47.96 | 46.68 | 46.72 | 41,754 | -1.33(-2.78%) |
Jun 26, 2018 | 47.92 | 48.76 | 47.63 | 48.06 | 63,242 | +0.15(+0.30%) |
Jun 25, 2018 | 48.27 | 48.27 | 47.18 | 47.91 | 80,303 | -0.60(-1.24%) |
Jun 22, 2018 | 48.52 | 49.53 | 47.79 | 48.51 | 177,469 | +0.15(+0.30%) |
Jun 21, 2018 | 48.63 | 49.08 | 47.77 | 48.37 | 81,114 | -0.27(-0.56%) |
Jun 20, 2018 | 48.93 | 49.07 | 47.73 | 48.64 | 49,564 | +0.51(+1.06%) |
Jun 19, 2018 | 47.88 | 48.98 | 47.57 | 48.13 | 33,341 | -0.14(-0.28%) |
Jun 18, 2018 | 48.18 | 48.46 | 47.78 | 48.27 | 69,659 | +0.05(+0.11%) |
Jun 15, 2018 | 48.82 | 48.00 | 48.21 | 106,074 | -0.61(-1.25%) | |
Jun 14, 2018 | 49.28 | 49.78 | 48.35 | 48.82 | 78,197 | -0.27(-0.55%) |
Jun 13, 2018 | 49.88 | 50.08 | 48.82 | 49.09 | 53,495 | -0.80(-1.60%) |
Jun 12, 2018 | 50.37 | 50.76 | 49.13 | 49.89 | 73,083 | -0.38(-0.76%) |
Jun 11, 2018 | 50.12 | 50.95 | 50.12 | 50.27 | 60,101 | +0.37(+0.75%) |
Jun 08, 2018 | 49.53 | 50.12 | 49.21 | 49.90 | 89,513 | +0.36(+0.73%) |
Jun 07, 2018 | 50.04 | 50.22 | 49.51 | 49.54 | 29,369 | -0.35(-0.71%) |
Jun 06, 2018 | 49.62 | 51.18 | 49.46 | 49.89 | 53,330 | +0.26(+0.53%) |
Jun 05, 2018 | 49.65 | 50.00 | 48.99 | 49.63 | 53,405 | -0.07(-0.15%) |
Jun 04, 2018 | 49.73 | 50.77 | 49.38 | 49.70 | 86,975 | +0.16(+0.33%) |
Jun 01, 2018 | 49.55 | 49.69 | 48.63 | 49.54 | 89,711 | +0.41(+0.83%) |
May 31, 2018 | 50.22 | 50.87 | 48.62 | 49.13 | 33,398 | -1.09(-2.17%) |
May 30, 2018 | 50.50 | 51.09 | 49.98 | 50.22 | 46,310 | -0.21(-0.41%) |
May 29, 2018 | 49.95 | 51.08 | 49.95 | 50.43 | 54,452 | +0.27(+0.54%) |
May 25, 2018 | 50.16 | 50.16 | 50.16 | 0 | -0.25(-0.49%) | |
May 24, 2018 | 50.11 | 50.82 | 48.49 | 50.40 | 56,538 | +0.30(+0.60%) |
May 23, 2018 | 49.51 | 50.55 | 49.50 | 50.10 | 53,938 | +0.49(+0.99%) |
May 22, 2018 | 50.42 | 50.63 | 49.04 | 49.61 | 65,268 | -0.81(-1.62%) |
May 21, 2018 | 50.68 | 50.68 | 50.07 | 50.43 | 27,223 | -0.23(-0.45%) |
May 18, 2018 | 50.74 | 50.88 | 50.38 | 50.66 | 31,001 | +0.23(+0.45%) |
May 17, 2018 | 49.87 | 51.03 | 49.87 | 50.43 | 25,667 | +0.05(+0.09%) |
May 16, 2018 | 50.10 | 50.83 | 49.99 | 50.38 | 44,435 | +0.37(+0.74%) |
May 15, 2018 | 49.92 | 50.56 | 49.92 | 50.01 | 40,682 | -0.03(-0.05%) |
May 14, 2018 | 51.33 | 51.83 | 49.97 | 50.04 | 53,359 | -1.30(-2.54%) |
May 11, 2018 | 50.70 | 51.62 | 50.70 | 51.34 | 48,707 | +0.67(+1.32%) |
May 10, 2018 | 51.47 | 51.47 | 50.56 | 50.67 | 58,556 | -0.79(-1.53%) |
May 09, 2018 | 51.43 | 52.34 | 51.40 | 51.46 | 35,979 | +0.18(+0.35%) |
May 08, 2018 | 50.64 | 51.72 | 50.56 | 51.28 | 82,109 | +0.43(+0.85%) |
May 07, 2018 | 50.87 | 51.24 | 50.25 | 50.85 | 60,547 | +0.32(+0.63%) |
May 04, 2018 | 49.75 | 51.12 | 49.34 | 50.53 | 48,048 | +0.68(+1.36%) |
May 03, 2018 | 50.59 | 51.60 | 49.83 | 49.85 | 71,993 | -0.75(-1.48%) |
May 02, 2018 | 51.44 | 51.75 | 50.49 | 50.60 | 75,395 | -0.88(-1.71%) |