Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.39 | 53.26 | 49.81 | 52.71 | 1,352,637 | +2.30(+4.56%) |
Jul 30, 2018 | 51.20 | 51.58 | 50.11 | 50.41 | 1,137,182 | -0.59(-1.16%) |
Jul 27, 2018 | 51.22 | 51.72 | 50.62 | 51.01 | 592,616 | +0.02(+0.03%) |
Jul 26, 2018 | 50.23 | 51.68 | 50.05 | 50.99 | 1,267,056 | +1.25(+2.51%) |
Jul 25, 2018 | 49.75 | 50.10 | 48.67 | 49.74 | 1,518,557 | -0.01(-0.02%) |
Jul 24, 2018 | 49.78 | 50.95 | 49.30 | 49.75 | 1,473,193 | +0.32(+0.64%) |
Jul 23, 2018 | 49.34 | 49.75 | 48.85 | 49.43 | 736,157 | -0.19(-0.39%) |
Jul 20, 2018 | 50.17 | 50.17 | 49.58 | 49.63 | 667,916 | -0.92(-1.82%) |
Jul 19, 2018 | 50.29 | 50.82 | 49.76 | 50.55 | 454,939 | +0.21(+0.42%) |
Jul 18, 2018 | 49.44 | 50.44 | 49.02 | 50.34 | 1,074,378 | +0.64(+1.30%) |
Jul 17, 2018 | 48.68 | 49.88 | 48.51 | 49.69 | 709,040 | +0.69(+1.40%) |
Jul 16, 2018 | 50.47 | 50.64 | 48.91 | 49.01 | 885,508 | -1.50(-2.96%) |
Jul 13, 2018 | 50.33 | 50.65 | 49.72 | 50.51 | 983,287 | +0.28(+0.55%) |
Jul 12, 2018 | 50.81 | 50.97 | 50.17 | 50.23 | 914,333 | -0.15(-0.30%) |
Jul 11, 2018 | 47.14 | 51.67 | 47.14 | 50.38 | 891,167 | -2.03(-3.88%) |
Jul 10, 2018 | 53.02 | 53.19 | 51.98 | 52.41 | 678,419 | -0.40(-0.76%) |
Jul 09, 2018 | 51.31 | 52.99 | 51.31 | 52.81 | 561,571 | +1.85(+3.63%) |
Jul 06, 2018 | 50.58 | 51.07 | 50.08 | 50.97 | 788,524 | +0.26(+0.51%) |
Jul 05, 2018 | 50.73 | 50.95 | 50.22 | 50.71 | 780,151 | +0.20(+0.40%) |
Jul 03, 2018 | 50.51 | 50.51 | 50.51 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 50.25 | 50.74 | 49.95 | 50.68 | 461,957 | -0.11(-0.21%) |
Jun 29, 2018 | 50.94 | 51.63 | 50.54 | 50.79 | 716,463 | +0.19(+0.38%) |
Jun 28, 2018 | 49.94 | 50.79 | 49.91 | 50.60 | 783,757 | +0.41(+0.82%) |
Jun 27, 2018 | 50.56 | 50.99 | 49.73 | 50.19 | 542,075 | -0.26(-0.51%) |
Jun 26, 2018 | 50.39 | 50.70 | 50.09 | 50.45 | 541,767 | +0.18(+0.35%) |
Jun 25, 2018 | 50.55 | 50.62 | 49.89 | 50.27 | 900,322 | -0.53(-1.04%) |
Jun 22, 2018 | 51.05 | 51.12 | 50.51 | 50.80 | 724,374 | +0.20(+0.40%) |
Jun 21, 2018 | 51.17 | 51.21 | 50.25 | 50.60 | 619,086 | -0.75(-1.47%) |
Jun 20, 2018 | 51.32 | 51.44 | 50.26 | 51.35 | 541,926 | +0.57(+1.12%) |
Jun 19, 2018 | 51.48 | 51.56 | 49.85 | 50.78 | 1,064,950 | -1.61(-3.08%) |
Jun 18, 2018 | 51.69 | 52.61 | 51.27 | 52.40 | 738,156 | +0.25(+0.48%) |
Jun 15, 2018 | 52.20 | 51.60 | 52.15 | 1,573,722 | +0.54(+1.05%) | |
Jun 14, 2018 | 52.32 | 52.45 | 50.72 | 51.60 | 1,087,723 | -0.62(-1.19%) |
Jun 13, 2018 | 53.64 | 53.67 | 52.20 | 52.22 | 838,456 | -1.36(-2.53%) |
Jun 12, 2018 | 53.27 | 54.04 | 53.01 | 53.58 | 473,160 | +0.31(+0.58%) |
Jun 11, 2018 | 53.22 | 53.94 | 53.03 | 53.27 | 427,237 | +0.00(+0.00%) |
Jun 08, 2018 | 53.24 | 53.81 | 52.67 | 53.27 | 859,668 | -0.20(-0.38%) |
Jun 07, 2018 | 54.87 | 55.01 | 53.20 | 53.47 | 1,482,212 | -1.41(-2.58%) |
Jun 06, 2018 | 54.89 | 54.88 | 606,573 | +1.46(+2.74%) | ||
Jun 05, 2018 | 52.97 | 53.57 | 52.93 | 53.42 | 1,114,942 | +0.29(+0.55%) |
Jun 04, 2018 | 53.93 | 54.05 | 53.00 | 53.12 | 856,744 | -0.69(-1.29%) |
Jun 01, 2018 | 53.56 | 54.17 | 53.44 | 53.82 | 684,123 | +0.62(+1.16%) |
May 31, 2018 | 54.26 | 54.56 | 53.18 | 53.20 | 1,309,949 | -1.20(-2.20%) |
May 30, 2018 | 55.13 | 55.16 | 54.35 | 54.40 | 992,636 | -0.36(-0.66%) |
May 29, 2018 | 55.78 | 56.06 | 54.47 | 54.75 | 1,095,083 | -1.67(-2.96%) |
May 25, 2018 | 56.43 | 56.43 | 56.43 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.78 | 56.06 | 55.07 | 56.00 | 668,061 | +0.28(+0.51%) |
May 23, 2018 | 55.67 | 55.87 | 54.93 | 55.72 | 678,871 | -0.38(-0.67%) |
May 22, 2018 | 56.91 | 57.27 | 56.03 | 56.09 | 659,299 | -0.83(-1.45%) |
May 21, 2018 | 56.78 | 57.52 | 56.46 | 56.92 | 727,819 | +0.70(+1.25%) |
May 18, 2018 | 55.37 | 56.96 | 55.19 | 56.22 | 1,185,498 | +0.65(+1.17%) |
May 17, 2018 | 54.54 | 55.75 | 54.54 | 55.57 | 1,066,481 | +1.13(+2.07%) |
May 16, 2018 | 53.68 | 54.81 | 53.53 | 54.44 | 726,620 | +0.76(+1.42%) |
May 15, 2018 | 53.33 | 54.10 | 53.27 | 53.68 | 1,025,426 | -0.12(-0.22%) |
May 14, 2018 | 53.73 | 54.13 | 53.40 | 53.79 | 977,856 | +0.09(+0.17%) |
May 11, 2018 | 53.73 | 54.23 | 53.30 | 53.70 | 816,996 | -0.13(-0.25%) |
May 10, 2018 | 52.99 | 54.11 | 52.94 | 53.83 | 910,296 | +0.88(+1.67%) |
May 09, 2018 | 52.87 | 53.14 | 52.29 | 52.95 | 724,682 | +0.36(+0.68%) |
May 08, 2018 | 51.47 | 53.41 | 51.31 | 52.59 | 1,283,154 | +1.12(+2.17%) |
May 07, 2018 | 50.49 | 51.71 | 50.31 | 51.47 | 738,515 | +1.24(+2.48%) |
May 04, 2018 | 49.43 | 50.48 | 49.29 | 50.23 | 802,131 | +0.66(+1.33%) |
May 03, 2018 | 49.39 | 49.67 | 48.50 | 49.57 | 1,398,700 | +0.14(+0.29%) |
May 02, 2018 | 50.79 | 50.87 | 49.07 | 49.43 | 1,940,040 | -1.63(-3.19%) |