Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.12 | 53.92 | 52.90 | 53.75 | 560,254 | +0.85(+1.61%) |
Jul 30, 2018 | 52.93 | 53.33 | 52.84 | 52.90 | 433,678 | +0.09(+0.17%) |
Jul 27, 2018 | 53.38 | 53.50 | 52.64 | 52.81 | 461,000 | -0.47(-0.88%) |
Jul 26, 2018 | 52.00 | 53.47 | 52.00 | 53.28 | 272,912 | +1.41(+2.72%) |
Jul 25, 2018 | 51.50 | 51.93 | 50.86 | 51.87 | 332,462 | +0.26(+0.50%) |
Jul 24, 2018 | 51.44 | 52.16 | 51.40 | 51.61 | 366,776 | +0.26(+0.51%) |
Jul 23, 2018 | 50.94 | 51.64 | 50.15 | 51.35 | 339,233 | +0.48(+0.94%) |
Jul 20, 2018 | 51.19 | 51.48 | 50.73 | 50.87 | 189,165 | -0.54(-1.05%) |
Jul 19, 2018 | 50.92 | 51.42 | 50.31 | 51.41 | 279,815 | +0.39(+0.76%) |
Jul 18, 2018 | 50.70 | 51.09 | 50.49 | 51.02 | 421,050 | +0.60(+1.19%) |
Jul 17, 2018 | 50.65 | 50.91 | 49.64 | 50.42 | 1,057,662 | -1.96(-3.74%) |
Jul 16, 2018 | 52.96 | 53.16 | 52.06 | 52.38 | 253,528 | -0.63(-1.19%) |
Jul 13, 2018 | 52.76 | 53.30 | 52.73 | 53.01 | 188,373 | +0.25(+0.47%) |
Jul 12, 2018 | 53.43 | 53.56 | 52.46 | 52.76 | 234,109 | -0.14(-0.26%) |
Jul 11, 2018 | 53.17 | 53.43 | 52.63 | 52.90 | 350,323 | -0.67(-1.25%) |
Jul 10, 2018 | 53.60 | 54.19 | 53.44 | 53.57 | 317,346 | -0.10(-0.19%) |
Jul 09, 2018 | 53.60 | 53.95 | 53.34 | 53.67 | 339,776 | +0.45(+0.85%) |
Jul 06, 2018 | 52.93 | 53.57 | 52.75 | 53.22 | 368,905 | +0.25(+0.47%) |
Jul 05, 2018 | 52.09 | 52.99 | 52.08 | 52.97 | 327,039 | +1.33(+2.58%) |
Jul 03, 2018 | 51.64 | 51.64 | 51.64 | 0 | +0.14(+0.27%) | |
Jul 02, 2018 | 51.39 | 51.83 | 50.56 | 51.50 | 418,908 | -0.23(-0.44%) |
Jun 29, 2018 | 51.40 | 51.88 | 51.35 | 51.73 | 452,785 | +0.43(+0.84%) |
Jun 28, 2018 | 50.76 | 51.42 | 50.31 | 51.30 | 277,737 | +0.54(+1.06%) |
Jun 27, 2018 | 50.73 | 51.77 | 50.69 | 50.76 | 410,718 | +0.04(+0.08%) |
Jun 26, 2018 | 50.25 | 50.86 | 49.83 | 50.72 | 316,324 | +0.69(+1.38%) |
Jun 25, 2018 | 50.27 | 50.45 | 49.60 | 50.03 | 272,413 | -0.43(-0.85%) |
Jun 22, 2018 | 50.67 | 50.77 | 50.21 | 50.46 | 372,366 | +0.25(+0.50%) |
Jun 21, 2018 | 51.56 | 51.56 | 49.87 | 50.21 | 416,094 | -1.30(-2.52%) |
Jun 20, 2018 | 52.50 | 52.50 | 51.07 | 51.51 | 443,912 | -0.74(-1.42%) |
Jun 19, 2018 | 52.29 | 52.30 | 51.53 | 52.25 | 479,732 | -0.57(-1.08%) |
Jun 18, 2018 | 52.13 | 53.14 | 52.13 | 52.82 | 454,214 | +0.26(+0.49%) |
Jun 15, 2018 | 52.59 | 51.34 | 52.56 | 447,238 | +0.48(+0.92%) | |
Jun 14, 2018 | 51.36 | 52.10 | 50.87 | 52.08 | 614,935 | +0.80(+1.56%) |
Jun 13, 2018 | 51.36 | 51.49 | 50.90 | 51.28 | 303,380 | +0.14(+0.27%) |
Jun 12, 2018 | 51.35 | 51.67 | 51.06 | 51.14 | 287,268 | -0.08(-0.16%) |
Jun 11, 2018 | 51.05 | 51.36 | 50.94 | 51.22 | 185,887 | +0.16(+0.31%) |
Jun 08, 2018 | 50.97 | 51.26 | 50.76 | 51.06 | 250,001 | +0.03(+0.06%) |
Jun 07, 2018 | 51.15 | 51.31 | 50.76 | 51.03 | 217,392 | -0.01(-0.02%) |
Jun 06, 2018 | 51.24 | 50.29 | 51.04 | 380,046 | +0.79(+1.57%) | |
Jun 05, 2018 | 50.36 | 50.46 | 50.00 | 50.25 | 333,026 | -0.14(-0.28%) |
Jun 04, 2018 | 50.54 | 50.62 | 50.28 | 50.39 | 226,691 | -0.05(-0.10%) |
Jun 01, 2018 | 50.46 | 50.70 | 50.26 | 50.44 | 362,286 | +0.35(+0.70%) |
May 31, 2018 | 50.54 | 50.58 | 50.00 | 50.09 | 251,092 | -0.43(-0.85%) |
May 30, 2018 | 49.76 | 50.56 | 49.74 | 50.52 | 274,275 | +1.14(+2.31%) |
May 29, 2018 | 48.85 | 49.40 | 48.79 | 49.38 | 355,136 | +0.34(+0.69%) |
May 25, 2018 | 49.04 | 49.04 | 49.04 | 0 | -0.29(-0.59%) | |
May 24, 2018 | 49.85 | 49.97 | 48.84 | 49.33 | 413,717 | -1.21(-2.39%) |
May 23, 2018 | 49.94 | 50.59 | 49.85 | 50.54 | 292,207 | +0.42(+0.84%) |
May 22, 2018 | 50.60 | 50.98 | 50.09 | 50.12 | 231,971 | -0.28(-0.56%) |
May 21, 2018 | 50.03 | 50.80 | 49.73 | 50.40 | 329,255 | +0.69(+1.39%) |
May 18, 2018 | 49.53 | 50.23 | 49.21 | 49.71 | 356,732 | +0.38(+0.77%) |
May 17, 2018 | 49.02 | 49.71 | 48.98 | 49.33 | 189,177 | +0.39(+0.80%) |
May 16, 2018 | 48.52 | 49.36 | 48.38 | 48.94 | 286,502 | +0.39(+0.80%) |
May 15, 2018 | 48.45 | 48.83 | 48.25 | 48.55 | 274,356 | -0.09(-0.19%) |
May 14, 2018 | 49.27 | 49.43 | 48.59 | 48.64 | 206,232 | -0.61(-1.24%) |
May 11, 2018 | 48.76 | 49.33 | 48.66 | 49.25 | 431,745 | +0.59(+1.21%) |
May 10, 2018 | 48.50 | 48.98 | 48.36 | 48.66 | 401,420 | +0.21(+0.43%) |
May 09, 2018 | 47.62 | 48.60 | 47.49 | 48.45 | 493,049 | +0.94(+1.98%) |
May 08, 2018 | 47.02 | 47.76 | 46.97 | 47.51 | 342,269 | +0.48(+1.02%) |
May 07, 2018 | 46.46 | 47.28 | 45.99 | 47.03 | 412,251 | +1.00(+2.17%) |
May 04, 2018 | 44.85 | 46.33 | 44.25 | 46.03 | 574,529 | +1.09(+2.43%) |
May 03, 2018 | 45.18 | 45.74 | 44.76 | 44.94 | 433,423 | -0.41(-0.90%) |
May 02, 2018 | 47.37 | 48.54 | 43.65 | 45.35 | 1,318,380 | +0.38(+0.85%) |