Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.00 | 46.00 | 44.50 | 44.50 | 1,349 | -0.50(-1.11%) |
Jul 30, 2018 | 45.00 | 46.00 | 44.50 | 45.00 | 1,070 | +0.75(+1.69%) |
Jul 27, 2018 | 43.75 | 45.50 | 43.75 | 44.25 | 1,856 | +0.50(+1.14%) |
Jul 26, 2018 | 46.00 | 46.00 | 42.50 | 43.75 | 5,010 | -2.62(-5.66%) |
Jul 25, 2018 | 46.50 | 47.00 | 46.00 | 46.38 | 1,313 | -0.60(-1.28%) |
Jul 24, 2018 | 47.00 | 47.00 | 46.25 | 46.98 | 2,366 | -0.02(-0.05%) |
Jul 23, 2018 | 47.00 | 48.50 | 45.00 | 47.00 | 2,113 | -1.00(-2.08%) |
Jul 20, 2018 | 48.50 | 49.25 | 46.75 | 48.00 | 1,609 | -0.50(-1.03%) |
Jul 19, 2018 | 47.50 | 48.50 | 47.01 | 48.50 | 2,225 | +0.50(+1.04%) |
Jul 18, 2018 | 48.00 | 48.50 | 47.26 | 48.00 | 2,838 | -0.50(-1.03%) |
Jul 17, 2018 | 47.75 | 49.00 | 47.75 | 48.50 | 1,160 | +0.50(+1.04%) |
Jul 16, 2018 | 49.50 | 49.50 | 47.52 | 48.00 | 2,016 | -1.00(-2.04%) |
Jul 13, 2018 | 48.50 | 49.75 | 48.50 | 49.00 | 2,047 | -0.25(-0.51%) |
Jul 12, 2018 | 49.00 | 50.00 | 48.52 | 49.25 | 3,928 | -0.50(-1.01%) |
Jul 11, 2018 | 48.75 | 50.00 | 48.75 | 49.75 | 1,313 | +0.50(+1.02%) |
Jul 10, 2018 | 50.00 | 50.75 | 48.78 | 49.25 | 1,782 | -0.50(-1.02%) |
Jul 09, 2018 | 50.00 | 50.75 | 49.27 | 49.75 | 2,918 | -0.98(-1.94%) |
Jul 06, 2018 | 50.00 | 51.00 | 49.38 | 50.74 | 1,323 | +1.99(+4.08%) |
Jul 05, 2018 | 50.00 | 50.93 | 47.75 | 48.75 | 2,862 | -1.25(-2.50%) |
Jul 03, 2018 | 50.00 | 50.00 | 50.00 | 0 | -0.00(-0.00%) | |
Jul 02, 2018 | 48.50 | 50.00 | 48.25 | 50.00 | 1,238 | +1.25(+2.56%) |
Jun 29, 2018 | 48.50 | 52.17 | 48.25 | 48.75 | 3,655 | -0.75(-1.52%) |
Jun 28, 2018 | 46.75 | 49.75 | 45.00 | 49.50 | 5,362 | +2.50(+5.32%) |
Jun 27, 2018 | 50.50 | 51.50 | 46.75 | 47.00 | 7,351 | -4.25(-8.29%) |
Jun 26, 2018 | 51.75 | 52.25 | 49.79 | 51.25 | 5,421 | -0.25(-0.49%) |
Jun 25, 2018 | 53.00 | 53.47 | 50.50 | 51.50 | 5,344 | -1.25(-2.37%) |
Jun 22, 2018 | 53.25 | 54.50 | 52.75 | 52.75 | 4,142 | -0.51(-0.95%) |
Jun 21, 2018 | 54.50 | 55.49 | 52.75 | 53.26 | 5,631 | -1.73(-3.15%) |
Jun 20, 2018 | 54.25 | 55.28 | 54.06 | 54.99 | 5,049 | +1.24(+2.31%) |
Jun 19, 2018 | 53.75 | 54.25 | 52.50 | 53.75 | 3,766 | -1.00(-1.83%) |
Jun 18, 2018 | 53.75 | 55.50 | 53.75 | 54.75 | 4,473 | +1.25(+2.34%) |
Jun 15, 2018 | 53.75 | 52.00 | 53.50 | 4,074 | +0.50(+0.94%) | |
Jun 14, 2018 | 53.75 | 53.88 | 52.50 | 53.00 | 3,610 | -0.75(-1.40%) |
Jun 13, 2018 | 56.00 | 56.00 | 52.57 | 53.75 | 5,185 | -1.75(-3.15%) |
Jun 12, 2018 | 55.25 | 56.39 | 54.75 | 55.50 | 5,914 | +0.25(+0.45%) |
Jun 11, 2018 | 52.50 | 55.50 | 52.50 | 55.25 | 8,438 | +2.38(+4.49%) |
Jun 08, 2018 | 50.75 | 53.25 | 50.25 | 52.88 | 4,764 | +1.88(+3.68%) |
Jun 07, 2018 | 52.25 | 53.75 | 49.75 | 51.00 | 9,195 | -1.50(-2.86%) |
Jun 06, 2018 | 57.25 | 57.25 | 50.50 | 52.50 | 15,827 | -2.50(-4.55%) |
Jun 05, 2018 | 58.75 | 58.75 | 53.75 | 55.00 | 10,640 | -1.25(-2.22%) |
Jun 04, 2018 | 60.00 | 60.00 | 55.00 | 56.25 | 14,955 | -3.00(-5.06%) |
Jun 01, 2018 | 60.25 | 62.00 | 58.02 | 59.25 | 8,595 | +0.00(+0.00%) |
May 31, 2018 | 65.00 | 66.00 | 55.00 | 59.25 | 34,265 | -6.25(-9.54%) |
May 30, 2018 | 62.25 | 66.25 | 61.25 | 65.50 | 36,490 | +4.50(+7.38%) |
May 29, 2018 | 53.75 | 62.00 | 52.50 | 61.00 | 47,782 | +7.00(+12.96%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | +3.26(+6.41%) | |
May 24, 2018 | 48.25 | 51.51 | 48.02 | 50.74 | 8,181 | +2.23(+4.60%) |
May 23, 2018 | 47.75 | 50.00 | 47.26 | 48.52 | 4,846 | +0.52(+1.07%) |
May 22, 2018 | 48.25 | 49.75 | 47.75 | 48.00 | 5,853 | -1.25(-2.54%) |
May 21, 2018 | 49.00 | 49.50 | 47.52 | 49.25 | 7,441 | +2.25(+4.79%) |
May 18, 2018 | 48.25 | 48.25 | 46.75 | 47.00 | 4,706 | -0.50(-1.05%) |
May 17, 2018 | 47.50 | 47.50 | 45.25 | 47.50 | 7,461 | +1.75(+3.83%) |
May 16, 2018 | 47.75 | 47.98 | 45.00 | 45.75 | 9,946 | -1.25(-2.66%) |
May 15, 2018 | 49.50 | 49.50 | 46.50 | 47.00 | 12,937 | +0.50(+1.08%) |
May 14, 2018 | 46.75 | 47.00 | 45.75 | 46.50 | 7,231 | +1.75(+3.90%) |
May 11, 2018 | 42.00 | 46.25 | 41.42 | 44.75 | 9,255 | +2.88(+6.87%) |
May 10, 2018 | 42.50 | 43.00 | 41.25 | 41.88 | 3,789 | -0.88(-2.05%) |
May 09, 2018 | 46.25 | 46.25 | 41.75 | 42.75 | 9,286 | -2.00(-4.47%) |
May 08, 2018 | 54.50 | 54.75 | 43.77 | 44.75 | 24,826 | -2.75(-5.79%) |
May 07, 2018 | 46.75 | 47.50 | 45.50 | 47.50 | 7,708 | +0.75(+1.60%) |
May 04, 2018 | 47.50 | 47.50 | 45.25 | 46.75 | 3,583 | +0.00(+0.00%) |
May 03, 2018 | 45.25 | 47.23 | 44.27 | 46.75 | 7,345 | +2.75(+6.25%) |
May 02, 2018 | 42.50 | 44.25 | 42.25 | 44.00 | 3,849 | +2.00(+4.76%) |