Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.80 | 50.27 | 48.80 | 49.54 | 230,588 | +0.78(+1.59%) |
Jul 30, 2018 | 48.99 | 49.49 | 48.67 | 48.76 | 111,236 | -0.32(-0.65%) |
Jul 27, 2018 | 49.81 | 49.81 | 48.62 | 49.08 | 162,045 | -0.55(-1.10%) |
Jul 26, 2018 | 49.63 | 50.27 | 49.31 | 49.63 | 238,025 | +0.00(+0.00%) |
Jul 25, 2018 | 50.04 | 50.13 | 49.08 | 49.63 | 182,248 | -0.50(-1.00%) |
Jul 24, 2018 | 50.50 | 50.63 | 49.90 | 50.13 | 227,857 | +0.05(+0.09%) |
Jul 23, 2018 | 50.18 | 50.40 | 49.81 | 50.08 | 198,379 | -0.64(-1.26%) |
Jul 20, 2018 | 49.95 | 51.23 | 49.67 | 50.72 | 260,017 | +0.87(+1.74%) |
Jul 19, 2018 | 49.08 | 50.04 | 48.83 | 49.86 | 237,577 | +0.69(+1.39%) |
Jul 18, 2018 | 49.26 | 49.58 | 49.03 | 49.17 | 251,004 | -0.09(-0.19%) |
Jul 17, 2018 | 49.35 | 49.81 | 48.85 | 49.26 | 137,375 | +0.05(+0.09%) |
Jul 16, 2018 | 49.72 | 49.95 | 49.17 | 49.22 | 153,869 | -0.58(-1.16%) |
Jul 13, 2018 | 49.70 | 50.06 | 49.38 | 49.79 | 176,046 | +0.09(+0.18%) |
Jul 12, 2018 | 49.97 | 50.06 | 49.20 | 49.70 | 209,101 | +0.14(+0.28%) |
Jul 11, 2018 | 49.47 | 49.88 | 49.29 | 49.56 | 206,081 | -0.41(-0.82%) |
Jul 10, 2018 | 49.65 | 50.02 | 48.54 | 49.97 | 235,467 | +0.41(+0.83%) |
Jul 09, 2018 | 48.52 | 49.65 | 48.52 | 49.56 | 323,029 | +1.41(+2.93%) |
Jul 06, 2018 | 47.60 | 48.61 | 47.06 | 48.15 | 459,547 | +0.77(+1.63%) |
Jul 05, 2018 | 44.51 | 47.74 | 44.14 | 47.38 | 974,858 | +3.19(+7.22%) |
Jul 03, 2018 | 44.19 | 44.19 | 44.19 | 0 | +4.46(+11.24%) | |
Jul 02, 2018 | 39.27 | 39.91 | 38.86 | 39.72 | 518,563 | +0.14(+0.35%) |
Jun 29, 2018 | 40.18 | 39.13 | 39.59 | 472,657 | +0.46(+1.16%) | |
Jun 28, 2018 | 39.72 | 39.72 | 39.04 | 39.13 | 207,158 | -0.59(-1.49%) |
Jun 27, 2018 | 40.68 | 40.91 | 39.68 | 39.72 | 271,864 | -0.87(-2.13%) |
Jun 26, 2018 | 40.00 | 40.68 | 40.00 | 40.59 | 255,896 | +0.64(+1.60%) |
Jun 25, 2018 | 40.27 | 40.36 | 39.59 | 39.95 | 106,373 | -0.41(-1.02%) |
Jun 22, 2018 | 40.95 | 40.95 | 40.32 | 40.36 | 540,556 | -0.18(-0.45%) |
Jun 21, 2018 | 40.95 | 41.04 | 40.32 | 40.54 | 159,117 | -0.55(-1.33%) |
Jun 20, 2018 | 41.09 | 41.14 | 40.68 | 41.09 | 155,429 | +0.09(+0.22%) |
Jun 19, 2018 | 41.50 | 41.59 | 40.68 | 41.00 | 297,342 | -0.87(-2.07%) |
Jun 18, 2018 | 40.95 | 41.86 | 40.95 | 41.86 | 166,341 | +0.68(+1.66%) |
Jun 15, 2018 | 41.59 | 40.73 | 41.18 | 314,371 | -0.18(-0.44%) | |
Jun 14, 2018 | 41.32 | 41.86 | 41.04 | 41.36 | 196,208 | +0.32(+0.78%) |
Jun 13, 2018 | 40.73 | 41.27 | 40.45 | 41.04 | 299,324 | +0.46(+1.12%) |
Jun 12, 2018 | 40.91 | 40.95 | 40.50 | 40.59 | 189,022 | -0.23(-0.56%) |
Jun 11, 2018 | 40.59 | 41.00 | 40.54 | 40.82 | 128,619 | +0.23(+0.56%) |
Jun 08, 2018 | 41.00 | 41.04 | 40.45 | 40.59 | 101,207 | -0.32(-0.78%) |
Jun 07, 2018 | 41.00 | 41.36 | 40.82 | 40.91 | 84,895 | -0.05(-0.11%) |
Jun 06, 2018 | 40.95 | 90,527 | +0.09(+0.22%) | |||
Jun 05, 2018 | 40.68 | 40.91 | 40.36 | 40.86 | 218,479 | +0.18(+0.45%) |
Jun 04, 2018 | 39.86 | 40.82 | 39.63 | 40.68 | 213,693 | +0.96(+2.41%) |
Jun 01, 2018 | 39.72 | 40.04 | 39.59 | 39.72 | 158,479 | +0.32(+0.81%) |
May 31, 2018 | 39.54 | 39.91 | 39.27 | 39.40 | 129,578 | -0.23(-0.57%) |
May 30, 2018 | 38.90 | 39.86 | 38.90 | 39.63 | 162,422 | +0.82(+2.11%) |
May 29, 2018 | 38.81 | 39.40 | 38.63 | 38.81 | 125,389 | -0.36(-0.93%) |
May 25, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 39.18 | 39.45 | 38.99 | 39.18 | 85,008 | -0.14(-0.35%) |
May 23, 2018 | 39.22 | 39.63 | 39.09 | 39.31 | 185,165 | +0.00(+0.00%) |
May 22, 2018 | 39.18 | 39.63 | 39.18 | 39.31 | 196,602 | +0.09(+0.23%) |
May 21, 2018 | 38.27 | 39.40 | 38.13 | 39.22 | 280,339 | +0.96(+2.50%) |
May 18, 2018 | 37.81 | 38.36 | 37.81 | 38.27 | 195,551 | +0.36(+0.96%) |
May 17, 2018 | 37.49 | 38.68 | 37.49 | 37.90 | 269,698 | +0.32(+0.85%) |
May 16, 2018 | 36.31 | 37.63 | 36.31 | 37.58 | 420,873 | +1.50(+4.17%) |
May 15, 2018 | 37.99 | 38.86 | 35.99 | 36.08 | 470,327 | -4.97(-12.10%) |
May 14, 2018 | 41.45 | 41.71 | 40.95 | 41.04 | 112,227 | -0.27(-0.66%) |
May 11, 2018 | 41.82 | 41.82 | 41.27 | 41.32 | 88,703 | -0.41(-0.98%) |
May 10, 2018 | 42.41 | 42.41 | 41.64 | 41.73 | 119,063 | -0.64(-1.51%) |
May 09, 2018 | 42.46 | 42.78 | 41.91 | 42.37 | 266,624 | +0.09(+0.22%) |
May 08, 2018 | 40.95 | 42.55 | 40.54 | 42.27 | 214,513 | +1.18(+2.88%) |
May 07, 2018 | 40.54 | 41.32 | 40.34 | 41.09 | 126,230 | +0.77(+1.92%) |
May 04, 2018 | 39.59 | 40.63 | 39.45 | 40.32 | 97,320 | +0.64(+1.61%) |
May 03, 2018 | 40.00 | 40.00 | 39.13 | 39.68 | 168,278 | -0.36(-0.91%) |
May 02, 2018 | 40.73 | 40.73 | 39.95 | 40.04 | 148,491 | -0.82(-2.01%) |