Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.82 | 49.70 | 47.82 | 49.70 | 691 | +0.47(+0.95%) |
Jul 30, 2018 | 47.91 | 49.23 | 47.91 | 49.23 | 586 | +0.00(+0.00%) |
Jul 27, 2018 | 48.10 | 49.23 | 47.82 | 49.23 | 351 | +0.38(+0.77%) |
Jul 26, 2018 | 50.07 | 50.07 | 48.85 | 48.85 | 442 | +0.56(+1.17%) |
Jul 25, 2018 | 51.95 | 51.95 | 48.20 | 48.29 | 704 | -1.88(-3.74%) |
Jul 24, 2018 | 52.98 | 52.98 | 50.16 | 50.16 | 991 | -3.00(-5.64%) |
Jul 23, 2018 | 48.76 | 53.16 | 48.76 | 53.16 | 710 | +3.56(+7.18%) |
Jul 20, 2018 | 52.41 | 52.70 | 49.32 | 49.60 | 778 | -1.88(-3.64%) |
Jul 19, 2018 | 53.91 | 53.91 | 51.11 | 51.48 | 1,273 | -1.78(-3.35%) |
Jul 18, 2018 | 49.61 | 55.32 | 48.20 | 53.26 | 5,627 | +4.13(+8.40%) |
Jul 17, 2018 | 49.41 | 49.44 | 48.94 | 49.13 | 295 | -0.62(-1.24%) |
Jul 16, 2018 | 49.88 | 50.16 | 49.13 | 49.75 | 2,920 | +0.39(+0.80%) |
Jul 13, 2018 | 49.70 | 49.70 | 48.85 | 49.36 | 680 | +0.22(+0.45%) |
Jul 12, 2018 | 49.23 | 49.23 | 48.85 | 49.13 | 249 | -0.19(-0.38%) |
Jul 11, 2018 | 50.45 | 50.45 | 49.32 | 49.32 | 784 | -1.22(-2.41%) |
Jul 10, 2018 | 50.35 | 50.63 | 49.69 | 50.54 | 768 | +0.28(+0.56%) |
Jul 09, 2018 | 48.76 | 50.35 | 48.20 | 50.26 | 2,044 | +1.13(+2.29%) |
Jul 06, 2018 | 48.76 | 49.13 | 47.45 | 49.13 | 3,258 | +0.38(+0.77%) |
Jul 05, 2018 | 49.31 | 47.48 | 48.76 | 1,697 | +1.28(+2.69%) | |
Jul 03, 2018 | 47.48 | 47.48 | 47.48 | 0 | -0.53(-1.10%) | |
Jul 02, 2018 | 49.23 | 49.23 | 47.17 | 48.01 | 361 | -0.75(-1.54%) |
Jun 29, 2018 | 49.40 | 49.51 | 47.54 | 48.76 | 1,156 | +1.13(+2.36%) |
Jun 28, 2018 | 47.35 | 47.69 | 47.35 | 47.63 | 240 | +0.09(+0.20%) |
Jun 27, 2018 | 47.44 | 47.54 | 47.44 | 47.54 | 145 | +0.51(+1.08%) |
Jun 26, 2018 | 46.80 | 47.03 | 46.80 | 47.03 | 194 | -0.13(-0.28%) |
Jun 25, 2018 | 47.73 | 48.25 | 47.13 | 47.16 | 642 | +0.09(+0.20%) |
Jun 22, 2018 | 46.98 | 47.77 | 46.98 | 47.07 | 1,023 | -1.69(-3.46%) |
Jun 21, 2018 | 47.97 | 48.89 | 47.97 | 48.76 | 513 | -0.47(-0.95%) |
Jun 20, 2018 | 46.98 | 50.35 | 46.98 | 49.23 | 3,637 | +1.87(+3.96%) |
Jun 19, 2018 | 46.88 | 47.82 | 46.88 | 47.35 | 764 | +0.47(+1.00%) |
Jun 18, 2018 | 47.44 | 47.44 | 46.79 | 46.88 | 972 | -0.94(-1.96%) |
Jun 15, 2018 | 47.82 | 47.16 | 47.82 | 1,537 | +0.66(+1.39%) | |
Jun 14, 2018 | 47.71 | 47.71 | 45.68 | 47.16 | 1,309 | +0.38(+0.80%) |
Jun 13, 2018 | 46.88 | 46.88 | 45.19 | 46.79 | 862 | +0.07(+0.15%) |
Jun 12, 2018 | 48.01 | 48.08 | 46.60 | 46.72 | 328 | -1.10(-2.31%) |
Jun 11, 2018 | 46.04 | 48.56 | 46.04 | 47.82 | 1,211 | +1.88(+4.08%) |
Jun 08, 2018 | 47.35 | 47.59 | 45.19 | 45.94 | 429 | -0.99(-2.12%) |
Jun 07, 2018 | 47.35 | 47.82 | 45.30 | 46.94 | 1,049 | -0.41(-0.87%) |
Jun 06, 2018 | 47.26 | 48.19 | 47.26 | 47.35 | 526 | -0.09(-0.20%) |
Jun 05, 2018 | 47.35 | 48.29 | 47.35 | 47.45 | 2,853 | +0.47(+0.99%) |
Jun 04, 2018 | 44.54 | 47.17 | 43.32 | 46.98 | 5,092 | +2.91(+6.61%) |
Jun 01, 2018 | 44.82 | 44.82 | 42.29 | 44.07 | 1,418 | -0.75(-1.67%) |
May 31, 2018 | 46.48 | 46.48 | 44.82 | 44.82 | 356 | +0.19(+0.42%) |
May 30, 2018 | 46.60 | 46.60 | 44.63 | 44.63 | 348 | -1.59(-3.45%) |
May 29, 2018 | 46.79 | 47.59 | 45.10 | 46.23 | 809 | +0.00(+0.00%) |
May 25, 2018 | 46.23 | 46.23 | 46.23 | 0 | +2.16(+4.89%) | |
May 24, 2018 | 47.44 | 47.44 | 42.20 | 44.07 | 7,201 | -3.47(-7.30%) |
May 23, 2018 | 47.63 | 47.82 | 46.20 | 47.54 | 1,551 | +0.47(+1.00%) |
May 22, 2018 | 45.48 | 49.51 | 43.97 | 47.07 | 9,345 | +1.69(+3.72%) |
May 21, 2018 | 43.13 | 45.38 | 43.13 | 45.38 | 1,677 | +2.63(+6.14%) |
May 18, 2018 | 41.21 | 43.58 | 41.21 | 42.76 | 573 | +1.59(+3.87%) |
May 17, 2018 | 41.38 | 42.19 | 40.70 | 41.16 | 2,459 | +0.09(+0.23%) |
May 16, 2018 | 40.32 | 41.63 | 40.32 | 41.07 | 912 | +0.75(+1.86%) |
May 15, 2018 | 41.16 | 41.16 | 40.32 | 40.32 | 62 | +0.00(+0.00%) |
May 14, 2018 | 41.07 | 41.26 | 40.32 | 40.32 | 98 | -1.13(-2.71%) |
May 11, 2018 | 42.12 | 42.48 | 39.85 | 41.44 | 1,327 | +0.17(+0.42%) |
May 10, 2018 | 41.26 | 43.06 | 38.77 | 41.27 | 16,562 | -0.79(-1.88%) |
May 09, 2018 | 42.19 | 43.32 | 41.26 | 42.06 | 4,082 | -1.16(-2.69%) |
May 08, 2018 | 42.66 | 43.32 | 41.44 | 43.23 | 1,006 | -0.28(-0.65%) |
May 07, 2018 | 41.73 | 43.74 | 41.63 | 43.51 | 440 | +1.41(+3.34%) |
May 04, 2018 | 42.10 | 42.19 | 41.35 | 42.10 | 694 | -0.56(-1.32%) |
May 03, 2018 | 42.57 | 42.76 | 42.57 | 42.66 | 203 | -0.09(-0.22%) |
May 02, 2018 | 43.04 | 43.37 | 41.82 | 42.76 | 2,507 | -0.66(-1.51%) |