Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.46 | 50.02 | 49.39 | 49.71 | 159,758 | +0.07(+0.14%) |
Jul 30, 2018 | 50.85 | 50.85 | 49.55 | 49.64 | 301,093 | -0.94(-1.85%) |
Jul 27, 2018 | 50.95 | 51.17 | 50.25 | 50.58 | 221,500 | +0.58(+1.15%) |
Jul 26, 2018 | 50.32 | 50.50 | 49.90 | 50.00 | 181,565 | -1.02(-1.99%) |
Jul 25, 2018 | 50.78 | 51.02 | 50.24 | 51.02 | 375,076 | +0.14(+0.27%) |
Jul 24, 2018 | 51.16 | 51.80 | 50.77 | 50.88 | 299,241 | +0.53(+1.05%) |
Jul 23, 2018 | 49.97 | 50.38 | 49.31 | 50.35 | 723,882 | -1.30(-2.52%) |
Jul 20, 2018 | 51.20 | 51.68 | 50.77 | 51.65 | 688,229 | +1.60(+3.20%) |
Jul 19, 2018 | 49.57 | 50.35 | 49.46 | 50.05 | 489,306 | -0.70(-1.38%) |
Jul 18, 2018 | 50.60 | 50.85 | 50.20 | 50.75 | 696,599 | -0.65(-1.26%) |
Jul 17, 2018 | 50.00 | 51.49 | 50.00 | 51.40 | 538,285 | +0.96(+1.91%) |
Jul 16, 2018 | 50.68 | 50.69 | 50.00 | 50.44 | 396,153 | -0.36(-0.71%) |
Jul 13, 2018 | 51.29 | 51.29 | 50.50 | 50.80 | 64,901 | -0.73(-1.41%) |
Jul 12, 2018 | 51.03 | 51.70 | 50.90 | 51.52 | 173,957 | +0.87(+1.71%) |
Jul 11, 2018 | 51.00 | 51.15 | 50.40 | 50.66 | 348,686 | -1.33(-2.56%) |
Jul 10, 2018 | 52.29 | 52.29 | 51.52 | 51.99 | 389,215 | -0.49(-0.93%) |
Jul 09, 2018 | 52.33 | 52.70 | 52.10 | 52.48 | 381,089 | +1.77(+3.49%) |
Jul 06, 2018 | 50.49 | 50.84 | 50.37 | 50.71 | 451,978 | +0.93(+1.87%) |
Jul 05, 2018 | 50.45 | 49.47 | 49.78 | 336,010 | +0.56(+1.14%) | |
Jul 03, 2018 | 49.22 | 49.22 | 49.22 | 0 | +0.47(+0.96%) | |
Jul 02, 2018 | 49.50 | 50.00 | 48.52 | 48.75 | 276,959 | -1.37(-2.73%) |
Jun 29, 2018 | 50.64 | 49.06 | 50.12 | 513,751 | +2.55(+5.36%) | |
Jun 28, 2018 | 47.50 | 47.64 | 46.51 | 47.57 | 571,901 | +1.88(+4.11%) |
Jun 27, 2018 | 46.20 | 46.49 | 44.99 | 45.69 | 1,278,766 | -0.71(-1.53%) |
Jun 26, 2018 | 46.90 | 47.00 | 45.91 | 46.40 | 668,863 | -1.00(-2.11%) |
Jun 25, 2018 | 47.76 | 47.93 | 46.81 | 47.40 | 380,843 | -1.79(-3.64%) |
Jun 22, 2018 | 49.20 | 49.60 | 48.37 | 49.19 | 376,211 | +1.75(+3.69%) |
Jun 21, 2018 | 48.52 | 48.52 | 47.25 | 47.44 | 327,540 | -0.90(-1.85%) |
Jun 20, 2018 | 48.43 | 48.67 | 47.80 | 48.34 | 436,090 | +0.86(+1.80%) |
Jun 19, 2018 | 47.00 | 47.63 | 46.74 | 47.48 | 601,253 | -1.37(-2.80%) |
Jun 18, 2018 | 48.87 | 49.05 | 48.19 | 48.85 | 344,311 | -0.65(-1.31%) |
Jun 15, 2018 | 50.05 | 48.81 | 49.50 | 201,066 | -0.55(-1.11%) | |
Jun 14, 2018 | 50.43 | 50.85 | 50.00 | 50.05 | 212,952 | -0.52(-1.04%) |
Jun 13, 2018 | 51.22 | 51.44 | 50.23 | 50.58 | 300,951 | +0.18(+0.36%) |
Jun 12, 2018 | 50.67 | 50.88 | 50.27 | 50.40 | 451,414 | -0.82(-1.60%) |
Jun 11, 2018 | 51.36 | 51.54 | 51.13 | 51.22 | 295,174 | -0.31(-0.60%) |
Jun 08, 2018 | 50.77 | 51.67 | 50.20 | 51.53 | 279,359 | -1.04(-1.98%) |
Jun 07, 2018 | 53.23 | 53.26 | 52.12 | 52.57 | 233,746 | -0.91(-1.69%) |
Jun 06, 2018 | 52.82 | 53.48 | 52.71 | 53.48 | 244,428 | +1.75(+3.38%) |
Jun 05, 2018 | 52.22 | 52.22 | 51.51 | 51.73 | 169,271 | -0.65(-1.24%) |
Jun 04, 2018 | 52.30 | 52.66 | 52.20 | 52.38 | 198,410 | +1.47(+2.88%) |
Jun 01, 2018 | 50.24 | 50.94 | 50.11 | 50.91 | 270,218 | +2.44(+5.03%) |
May 31, 2018 | 48.41 | 48.74 | 48.15 | 48.47 | 388,575 | -0.33(-0.68%) |
May 30, 2018 | 48.22 | 49.00 | 47.97 | 48.80 | 364,877 | -0.28(-0.57%) |
May 29, 2018 | 49.86 | 51.42 | 48.72 | 49.08 | 529,846 | -2.30(-4.48%) |
May 25, 2018 | 51.38 | 51.38 | 51.38 | 0 | -0.20(-0.39%) | |
May 24, 2018 | 51.88 | 52.18 | 51.41 | 51.58 | 788,952 | -0.12(-0.23%) |
May 23, 2018 | 50.73 | 51.88 | 50.61 | 51.70 | 306,639 | +0.77(+1.50%) |
May 22, 2018 | 51.07 | 51.35 | 50.91 | 50.94 | 538,548 | +0.71(+1.40%) |
May 21, 2018 | 50.11 | 50.28 | 49.70 | 50.23 | 218,749 | -0.25(-0.50%) |
May 18, 2018 | 50.30 | 50.68 | 50.18 | 50.48 | 136,488 | -0.45(-0.88%) |
May 17, 2018 | 51.50 | 51.96 | 50.75 | 50.93 | 399,281 | -1.57(-2.99%) |
May 16, 2018 | 52.37 | 52.88 | 52.13 | 52.50 | 249,956 | +2.81(+5.66%) |
May 15, 2018 | 49.87 | 50.09 | 49.28 | 49.69 | 190,890 | -2.67(-5.10%) |
May 14, 2018 | 52.60 | 52.86 | 52.20 | 52.36 | 400,078 | +0.13(+0.25%) |
May 11, 2018 | 52.33 | 52.76 | 51.84 | 52.23 | 469,593 | +0.15(+0.29%) |
May 10, 2018 | 50.74 | 52.25 | 50.74 | 52.08 | 301,397 | +2.71(+5.49%) |
May 09, 2018 | 49.60 | 49.90 | 49.10 | 49.37 | 238,657 | +0.32(+0.65%) |
May 08, 2018 | 49.10 | 49.10 | 48.45 | 49.05 | 152,685 | +0.75(+1.55%) |
May 07, 2018 | 48.04 | 48.58 | 47.77 | 48.30 | 395,339 | +0.11(+0.23%) |
May 04, 2018 | 46.66 | 48.50 | 46.50 | 48.19 | 387,748 | +2.32(+5.06%) |
May 03, 2018 | 46.23 | 46.27 | 45.32 | 45.87 | 503,857 | -1.24(-2.63%) |
May 02, 2018 | 47.99 | 48.02 | 46.87 | 47.11 | 261,951 | -0.99(-2.06%) |