Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.50 | 51.24 | 50.45 | 50.84 | 20,818 | -0.16(-0.32%) |
Jul 30, 2018 | 51.13 | 51.53 | 51.01 | 51.01 | 31,119 | -2.65(-4.93%) |
Jul 27, 2018 | 53.64 | 53.90 | 53.61 | 53.66 | 17,700 | +0.23(+0.42%) |
Jul 26, 2018 | 53.66 | 53.66 | 53.35 | 53.43 | 26,283 | -1.04(-1.90%) |
Jul 25, 2018 | 53.79 | 54.47 | 53.78 | 54.47 | 13,316 | +1.08(+2.01%) |
Jul 24, 2018 | 53.57 | 53.57 | 53.23 | 53.39 | 18,041 | -0.56(-1.04%) |
Jul 23, 2018 | 54.41 | 54.41 | 53.78 | 53.95 | 16,441 | -0.85(-1.55%) |
Jul 20, 2018 | 54.44 | 54.80 | 54.44 | 54.80 | 40,242 | +1.37(+2.57%) |
Jul 19, 2018 | 53.26 | 53.60 | 53.25 | 53.43 | 5,882 | -0.05(-0.09%) |
Jul 18, 2018 | 53.58 | 53.65 | 53.43 | 53.48 | 10,790 | +0.57(+1.08%) |
Jul 17, 2018 | 52.81 | 53.01 | 52.81 | 52.91 | 12,543 | -0.55(-1.03%) |
Jul 16, 2018 | 53.17 | 53.47 | 53.17 | 53.46 | 24,506 | +0.60(+1.14%) |
Jul 13, 2018 | 52.62 | 52.90 | 52.62 | 52.86 | 16,653 | +0.52(+1.00%) |
Jul 12, 2018 | 52.43 | 51.64 | 52.34 | 10,185 | +0.70(+1.35%) | |
Jul 11, 2018 | 51.98 | 51.98 | 51.48 | 51.64 | 17,097 | +0.04(+0.08%) |
Jul 10, 2018 | 51.35 | 51.65 | 51.28 | 51.60 | 11,137 | -0.09(-0.18%) |
Jul 09, 2018 | 51.88 | 51.88 | 51.60 | 51.70 | 14,828 | +0.12(+0.22%) |
Jul 06, 2018 | 51.72 | 51.82 | 51.43 | 51.58 | 11,357 | +0.46(+0.90%) |
Jul 05, 2018 | 50.97 | 51.18 | 50.97 | 51.12 | 11,723 | +0.45(+0.88%) |
Jul 03, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.70(+1.39%) | |
Jul 02, 2018 | 49.75 | 49.98 | 49.65 | 49.98 | 13,323 | -0.22(-0.44%) |
Jun 29, 2018 | 50.59 | 50.59 | 50.10 | 50.20 | 54,691 | +0.58(+1.16%) |
Jun 28, 2018 | 49.59 | 49.67 | 49.51 | 49.62 | 90,019 | +0.35(+0.72%) |
Jun 27, 2018 | 49.70 | 49.80 | 49.27 | 49.27 | 101,599 | -0.71(-1.43%) |
Jun 26, 2018 | 50.09 | 50.17 | 49.95 | 49.98 | 21,402 | -0.30(-0.59%) |
Jun 25, 2018 | 50.54 | 50.58 | 50.03 | 50.28 | 12,964 | -0.07(-0.14%) |
Jun 22, 2018 | 50.29 | 50.44 | 50.13 | 50.35 | 22,513 | +0.76(+1.53%) |
Jun 21, 2018 | 49.79 | 49.85 | 49.41 | 49.59 | 19,659 | -0.28(-0.56%) |
Jun 20, 2018 | 49.74 | 50.00 | 49.50 | 49.87 | 342,675 | +0.08(+0.16%) |
Jun 19, 2018 | 49.60 | 49.81 | 49.56 | 49.79 | 27,185 | -0.56(-1.11%) |
Jun 18, 2018 | 50.37 | 50.50 | 50.17 | 50.35 | 13,669 | -1.17(-2.28%) |
Jun 15, 2018 | 51.09 | 51.33 | 51.52 | 20,241 | +0.43(+0.84%) | |
Jun 14, 2018 | 51.38 | 51.39 | 50.99 | 51.09 | 11,409 | -0.62(-1.20%) |
Jun 13, 2018 | 52.01 | 52.01 | 51.59 | 51.72 | 12,212 | +0.37(+0.72%) |
Jun 12, 2018 | 51.48 | 51.61 | 51.25 | 51.34 | 59,855 | +0.27(+0.54%) |
Jun 11, 2018 | 50.87 | 51.20 | 50.87 | 51.07 | 15,860 | +0.80(+1.60%) |
Jun 08, 2018 | 50.06 | 50.37 | 49.93 | 50.27 | 13,549 | +0.30(+0.60%) |
Jun 07, 2018 | 49.99 | 50.26 | 49.86 | 49.97 | 13,254 | -0.41(-0.82%) |
Jun 06, 2018 | 50.38 | 20,979 | -0.75(-1.47%) | |||
Jun 05, 2018 | 51.31 | 51.31 | 50.84 | 51.13 | 72,569 | -0.17(-0.32%) |
Jun 04, 2018 | 51.43 | 51.44 | 51.18 | 51.30 | 14,528 | +1.49(+2.99%) |
Jun 01, 2018 | 49.88 | 49.90 | 49.55 | 49.80 | 20,627 | -0.37(-0.74%) |
May 31, 2018 | 50.31 | 50.33 | 49.81 | 50.18 | 17,154 | -0.30(-0.59%) |
May 30, 2018 | 50.40 | 50.55 | 50.00 | 50.48 | 17,207 | +0.36(+0.71%) |
May 29, 2018 | 50.30 | 50.37 | 49.85 | 50.12 | 11,907 | -0.89(-1.74%) |
May 25, 2018 | 51.01 | 51.01 | 51.01 | 0 | +0.35(+0.69%) | |
May 24, 2018 | 50.97 | 51.00 | 50.57 | 50.66 | 16,965 | +0.14(+0.28%) |
May 23, 2018 | 50.62 | 50.62 | 50.27 | 50.52 | 13,231 | +0.14(+0.27%) |
May 22, 2018 | 50.57 | 50.72 | 50.37 | 50.38 | 17,015 | -0.11(-0.22%) |
May 21, 2018 | 50.61 | 50.61 | 50.40 | 50.50 | 6,182 | +0.13(+0.25%) |
May 18, 2018 | 50.47 | 50.47 | 50.36 | 50.37 | 12,328 | -0.05(-0.11%) |
May 17, 2018 | 50.63 | 50.63 | 50.40 | 50.42 | 15,694 | -0.72(-1.40%) |
May 16, 2018 | 51.13 | 51.23 | 50.91 | 51.14 | 11,529 | -0.42(-0.81%) |
May 15, 2018 | 51.34 | 51.70 | 51.28 | 51.56 | 14,529 | -0.47(-0.90%) |
May 14, 2018 | 52.33 | 52.37 | 52.02 | 52.03 | 24,449 | -0.22(-0.42%) |
May 11, 2018 | 52.21 | 52.31 | 52.07 | 52.25 | 11,613 | -0.02(-0.04%) |
May 10, 2018 | 52.18 | 52.27 | 51.98 | 52.27 | 85,042 | +0.19(+0.36%) |
May 09, 2018 | 52.15 | 52.17 | 51.86 | 52.08 | 110,691 | +0.13(+0.25%) |
May 08, 2018 | 51.60 | 52.06 | 51.45 | 51.95 | 46,419 | +0.32(+0.62%) |
May 07, 2018 | 51.83 | 51.85 | 51.44 | 51.63 | 33,591 | -0.07(-0.14%) |
May 04, 2018 | 51.65 | 51.83 | 51.55 | 51.70 | 21,701 | -0.13(-0.25%) |
May 03, 2018 | 52.04 | 52.04 | 51.38 | 51.83 | 308,693 | +0.10(+0.19%) |
May 02, 2018 | 52.27 | 52.27 | 51.63 | 51.73 | 62,772 | -0.54(-1.03%) |