Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.85 | 53.15 | 51.81 | 52.99 | 473,292 | +1.54(+3.00%) |
Jul 30, 2018 | 52.22 | 52.49 | 51.32 | 51.44 | 419,596 | -0.56(-1.08%) |
Jul 27, 2018 | 52.58 | 52.85 | 51.81 | 52.00 | 700,861 | -0.37(-0.71%) |
Jul 26, 2018 | 50.74 | 52.66 | 50.55 | 52.38 | 942,773 | +1.77(+3.49%) |
Jul 25, 2018 | 50.29 | 50.65 | 49.73 | 50.61 | 460,855 | +0.11(+0.22%) |
Jul 24, 2018 | 50.04 | 50.96 | 50.04 | 50.50 | 845,088 | +1.05(+2.12%) |
Jul 23, 2018 | 50.43 | 50.43 | 49.40 | 49.45 | 728,970 | -0.98(-1.95%) |
Jul 20, 2018 | 50.31 | 50.79 | 50.30 | 50.43 | 592,780 | -0.01(-0.02%) |
Jul 19, 2018 | 49.64 | 50.63 | 49.34 | 50.44 | 622,628 | +0.37(+0.75%) |
Jul 18, 2018 | 49.35 | 50.08 | 49.20 | 50.07 | 575,315 | +0.83(+1.69%) |
Jul 17, 2018 | 48.61 | 49.29 | 48.41 | 49.24 | 487,872 | +0.53(+1.09%) |
Jul 16, 2018 | 49.40 | 49.64 | 48.53 | 48.70 | 668,336 | -0.75(-1.51%) |
Jul 13, 2018 | 48.80 | 49.51 | 48.80 | 49.45 | 291,794 | +0.53(+1.09%) |
Jul 12, 2018 | 49.24 | 49.24 | 48.07 | 48.92 | 814,289 | +0.01(+0.02%) |
Jul 11, 2018 | 48.98 | 49.23 | 48.59 | 48.91 | 1,104,990 | -0.85(-1.71%) |
Jul 10, 2018 | 49.63 | 50.46 | 49.44 | 49.76 | 717,939 | +0.10(+0.21%) |
Jul 09, 2018 | 48.84 | 49.71 | 48.84 | 49.66 | 1,165,689 | +1.17(+2.41%) |
Jul 06, 2018 | 48.55 | 48.86 | 48.31 | 48.49 | 437,102 | -0.25(-0.52%) |
Jul 05, 2018 | 48.94 | 48.94 | 48.30 | 48.74 | 834,862 | +0.22(+0.44%) |
Jul 03, 2018 | 48.53 | 48.53 | 48.53 | 0 | +0.19(+0.39%) | |
Jul 02, 2018 | 48.26 | 48.76 | 47.93 | 48.34 | 572,681 | -0.53(-1.09%) |
Jun 29, 2018 | 48.62 | 49.49 | 48.53 | 48.87 | 1,409,095 | +0.50(+1.04%) |
Jun 28, 2018 | 49.72 | 49.72 | 46.87 | 48.37 | 1,311,062 | -1.52(-3.05%) |
Jun 27, 2018 | 50.13 | 51.07 | 49.82 | 49.89 | 800,260 | -0.02(-0.04%) |
Jun 26, 2018 | 49.34 | 50.18 | 49.24 | 49.91 | 441,794 | +0.71(+1.44%) |
Jun 25, 2018 | 49.62 | 49.62 | 48.48 | 49.20 | 470,685 | -0.60(-1.20%) |
Jun 22, 2018 | 50.06 | 50.31 | 49.37 | 49.80 | 589,664 | +0.34(+0.68%) |
Jun 21, 2018 | 50.27 | 50.27 | 49.29 | 49.46 | 310,269 | -1.03(-2.04%) |
Jun 20, 2018 | 50.58 | 50.68 | 49.87 | 50.49 | 330,363 | +0.28(+0.56%) |
Jun 19, 2018 | 50.52 | 50.90 | 49.50 | 50.21 | 389,453 | -1.07(-2.08%) |
Jun 18, 2018 | 50.36 | 51.36 | 50.17 | 51.27 | 505,928 | +0.39(+0.77%) |
Jun 15, 2018 | 51.34 | 50.32 | 50.88 | 617,138 | -0.46(-0.89%) | |
Jun 14, 2018 | 51.62 | 51.95 | 51.19 | 51.34 | 370,786 | -0.22(-0.44%) |
Jun 13, 2018 | 51.13 | 52.00 | 50.61 | 51.56 | 1,258,291 | +0.98(+1.94%) |
Jun 12, 2018 | 51.00 | 51.18 | 50.40 | 50.58 | 518,963 | -0.39(-0.77%) |
Jun 11, 2018 | 51.04 | 51.30 | 50.81 | 50.98 | 277,223 | -0.02(-0.04%) |
Jun 08, 2018 | 50.81 | 51.03 | 50.43 | 50.99 | 369,453 | +0.05(+0.10%) |
Jun 07, 2018 | 50.81 | 51.15 | 50.44 | 50.94 | 189,485 | +0.27(+0.53%) |
Jun 06, 2018 | 50.75 | 49.85 | 50.67 | 401,973 | +0.21(+0.41%) | |
Jun 05, 2018 | 49.82 | 50.54 | 49.82 | 50.47 | 429,302 | +0.70(+1.41%) |
Jun 04, 2018 | 49.67 | 49.86 | 49.20 | 49.77 | 1,099,696 | +0.27(+0.55%) |
Jun 01, 2018 | 48.62 | 49.51 | 48.61 | 49.50 | 818,820 | +1.35(+2.81%) |
May 31, 2018 | 48.91 | 49.34 | 47.95 | 48.15 | 578,191 | -0.82(-1.68%) |
May 30, 2018 | 48.55 | 49.22 | 48.42 | 48.97 | 662,094 | +0.84(+1.74%) |
May 29, 2018 | 48.75 | 49.02 | 47.95 | 48.13 | 455,085 | -1.12(-2.27%) |
May 25, 2018 | 49.25 | 49.25 | 49.25 | 0 | -0.89(-1.77%) | |
May 24, 2018 | 49.88 | 50.36 | 49.45 | 50.13 | 289,443 | -0.03(-0.06%) |
May 23, 2018 | 50.18 | 50.61 | 49.70 | 50.16 | 447,588 | -0.42(-0.83%) |
May 22, 2018 | 51.61 | 51.70 | 50.52 | 50.58 | 395,852 | -0.90(-1.76%) |
May 21, 2018 | 51.07 | 51.82 | 50.98 | 51.48 | 317,723 | +0.89(+1.75%) |
May 18, 2018 | 50.38 | 50.96 | 50.24 | 50.60 | 429,853 | +0.18(+0.35%) |
May 17, 2018 | 49.60 | 50.60 | 49.58 | 50.42 | 369,002 | +0.73(+1.46%) |
May 16, 2018 | 49.44 | 50.21 | 49.28 | 49.69 | 437,846 | +0.34(+0.68%) |
May 15, 2018 | 49.04 | 49.38 | 48.91 | 49.36 | 389,448 | -0.07(-0.15%) |
May 14, 2018 | 49.75 | 49.88 | 49.12 | 49.43 | 310,518 | -0.28(-0.56%) |
May 11, 2018 | 48.94 | 49.85 | 48.65 | 49.71 | 638,285 | +0.86(+1.76%) |
May 10, 2018 | 49.36 | 49.39 | 48.72 | 48.85 | 335,269 | -0.27(-0.55%) |
May 09, 2018 | 48.33 | 49.18 | 47.82 | 49.13 | 691,235 | +1.00(+2.07%) |
May 08, 2018 | 48.84 | 48.84 | 47.88 | 48.13 | 732,205 | -0.62(-1.28%) |
May 07, 2018 | 48.60 | 49.63 | 48.45 | 48.75 | 893,007 | +0.36(+0.75%) |
May 04, 2018 | 46.84 | 48.67 | 46.15 | 48.39 | 1,106,244 | +2.37(+5.15%) |
May 03, 2018 | 45.60 | 46.32 | 44.71 | 46.02 | 776,301 | +0.26(+0.57%) |
May 02, 2018 | 45.68 | 46.26 | 45.68 | 45.76 | 1,035,240 | +0.07(+0.14%) |