Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.90 | 55.04 | 53.49 | 54.85 | 99,954 | +1.09(+2.03%) |
Jul 30, 2018 | 54.53 | 54.76 | 53.40 | 53.76 | 109,024 | -0.59(-1.09%) |
Jul 27, 2018 | 54.40 | 54.99 | 53.74 | 54.35 | 134,989 | -0.23(-0.42%) |
Jul 26, 2018 | 55.08 | 55.45 | 53.53 | 54.58 | 126,101 | -0.64(-1.16%) |
Jul 25, 2018 | 52.35 | 55.26 | 52.35 | 55.22 | 147,369 | +3.10(+5.94%) |
Jul 24, 2018 | 51.94 | 52.30 | 51.48 | 52.12 | 191,687 | +0.27(+0.53%) |
Jul 23, 2018 | 51.76 | 52.03 | 51.53 | 51.85 | 37,455 | -0.05(-0.09%) |
Jul 20, 2018 | 51.39 | 52.21 | 50.39 | 51.89 | 85,717 | +0.46(+0.89%) |
Jul 19, 2018 | 50.43 | 51.53 | 50.30 | 51.44 | 73,434 | +0.73(+1.44%) |
Jul 18, 2018 | 50.71 | 50.75 | 50.11 | 50.71 | 72,369 | -0.09(-0.18%) |
Jul 17, 2018 | 50.25 | 51.21 | 50.25 | 50.80 | 57,494 | +0.27(+0.54%) |
Jul 16, 2018 | 50.84 | 50.84 | 50.25 | 50.52 | 68,259 | +0.00(+0.00%) |
Jul 13, 2018 | 49.57 | 50.89 | 49.48 | 50.52 | 98,527 | +1.23(+2.50%) |
Jul 12, 2018 | 49.20 | 49.29 | 48.57 | 49.29 | 64,420 | +0.32(+0.65%) |
Jul 11, 2018 | 49.89 | 50.21 | 48.88 | 48.98 | 74,673 | -0.96(-1.92%) |
Jul 10, 2018 | 50.25 | 50.30 | 49.57 | 49.93 | 53,353 | -0.18(-0.36%) |
Jul 09, 2018 | 50.39 | 50.57 | 49.73 | 50.11 | 43,351 | -0.09(-0.18%) |
Jul 06, 2018 | 49.84 | 50.34 | 49.66 | 50.21 | 55,357 | +0.41(+0.82%) |
Jul 05, 2018 | 49.84 | 48.98 | 49.80 | 47,072 | +0.36(+0.74%) | |
Jul 03, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.32(+0.65%) | |
Jul 02, 2018 | 48.61 | 49.16 | 48.34 | 49.11 | 61,051 | +0.36(+0.75%) |
Jun 29, 2018 | 48.57 | 48.93 | 48.20 | 48.75 | 77,420 | +0.41(+0.85%) |
Jun 28, 2018 | 48.52 | 48.75 | 47.97 | 48.34 | 51,678 | -0.22(-0.45%) |
Jun 27, 2018 | 49.37 | 49.60 | 48.47 | 48.56 | 83,214 | -0.77(-1.56%) |
Jun 26, 2018 | 49.51 | 49.92 | 49.10 | 49.33 | 66,877 | -0.14(-0.28%) |
Jun 25, 2018 | 49.60 | 49.78 | 48.83 | 49.46 | 116,119 | -0.23(-0.46%) |
Jun 22, 2018 | 49.74 | 50.33 | 49.74 | 49.69 | 237,744 | +0.14(+0.27%) |
Jun 21, 2018 | 49.28 | 49.60 | 48.85 | 49.56 | 95,269 | +0.32(+0.65%) |
Jun 20, 2018 | 49.10 | 49.28 | 48.51 | 49.24 | 96,750 | +0.27(+0.56%) |
Jun 19, 2018 | 48.78 | 49.15 | 48.38 | 48.97 | 71,331 | +0.05(+0.09%) |
Jun 18, 2018 | 49.01 | 49.01 | 48.24 | 48.92 | 59,806 | -0.09(-0.19%) |
Jun 15, 2018 | 49.01 | 49.01 | 49.01 | 138,569 | +0.00(+0.00%) | |
Jun 14, 2018 | 48.78 | 49.10 | 48.44 | 49.01 | 88,918 | +0.18(+0.37%) |
Jun 13, 2018 | 48.24 | 48.87 | 47.79 | 48.83 | 99,481 | +0.68(+1.41%) |
Jun 12, 2018 | 48.56 | 48.69 | 48.01 | 48.15 | 122,469 | -0.18(-0.38%) |
Jun 11, 2018 | 48.78 | 49.33 | 48.01 | 48.33 | 72,331 | -0.41(-0.84%) |
Jun 08, 2018 | 48.19 | 49.01 | 48.19 | 48.74 | 86,468 | +0.59(+1.23%) |
Jun 07, 2018 | 47.88 | 48.60 | 47.69 | 48.15 | 69,173 | +0.18(+0.38%) |
Jun 06, 2018 | 47.79 | 48.01 | 47.29 | 47.97 | 114,468 | +0.23(+0.48%) |
Jun 05, 2018 | 48.97 | 49.15 | 47.42 | 47.74 | 167,165 | -1.18(-2.41%) |
Jun 04, 2018 | 48.24 | 50.10 | 48.17 | 48.92 | 148,336 | +0.91(+1.89%) |
Jun 01, 2018 | 48.47 | 48.51 | 47.33 | 48.01 | 131,784 | -0.36(-0.75%) |
May 31, 2018 | 49.01 | 49.30 | 48.28 | 48.38 | 92,561 | -0.73(-1.48%) |
May 30, 2018 | 48.47 | 49.33 | 48.38 | 49.10 | 105,682 | +0.73(+1.50%) |
May 29, 2018 | 47.92 | 48.56 | 47.74 | 48.38 | 110,671 | +0.27(+0.57%) |
May 25, 2018 | 48.10 | 48.10 | 48.10 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 47.20 | 48.24 | 45.93 | 48.15 | 106,504 | +1.09(+2.31%) |
May 23, 2018 | 46.70 | 47.10 | 46.38 | 47.06 | 102,592 | +0.32(+0.68%) |
May 22, 2018 | 46.92 | 47.01 | 46.61 | 46.74 | 91,700 | +0.05(+0.10%) |
May 21, 2018 | 46.79 | 46.83 | 46.38 | 46.70 | 100,045 | -0.05(-0.10%) |
May 18, 2018 | 46.74 | 46.92 | 46.36 | 46.74 | 157,233 | +0.23(+0.49%) |
May 17, 2018 | 45.74 | 46.65 | 45.74 | 46.51 | 103,894 | +0.86(+1.89%) |
May 16, 2018 | 44.16 | 45.74 | 44.16 | 45.65 | 196,172 | +1.50(+3.39%) |
May 15, 2018 | 43.70 | 44.34 | 43.25 | 44.16 | 102,575 | +0.32(+0.72%) |
May 14, 2018 | 43.43 | 43.88 | 42.79 | 43.84 | 226,278 | +0.54(+1.26%) |
May 11, 2018 | 43.75 | 44.22 | 43.02 | 43.29 | 219,433 | -0.23(-0.52%) |
May 10, 2018 | 43.16 | 43.84 | 42.57 | 43.52 | 295,888 | +1.23(+2.90%) |
May 09, 2018 | 42.25 | 42.95 | 41.07 | 42.29 | 166,395 | -3.40(-7.45%) |
May 08, 2018 | 45.61 | 46.70 | 45.43 | 45.70 | 87,939 | +0.09(+0.20%) |
May 07, 2018 | 45.79 | 46.24 | 45.43 | 45.61 | 150,661 | -0.18(-0.40%) |
May 04, 2018 | 44.97 | 46.20 | 44.43 | 45.79 | 99,567 | +0.73(+1.61%) |
May 03, 2018 | 45.70 | 45.97 | 45.02 | 45.06 | 88,803 | -0.68(-1.49%) |
May 02, 2018 | 45.74 | 46.15 | 45.36 | 45.74 | 117,772 | -0.18(-0.40%) |