Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.82 | 52.82 | 48.05 | 48.44 | 598,684 | -2.75(-5.37%) |
Jul 30, 2018 | 51.77 | 51.78 | 50.83 | 51.19 | 359,236 | -0.20(-0.38%) |
Jul 27, 2018 | 52.84 | 53.00 | 51.33 | 51.39 | 463,216 | -1.34(-2.53%) |
Jul 26, 2018 | 52.15 | 52.93 | 51.42 | 52.72 | 333,119 | +0.64(+1.23%) |
Jul 25, 2018 | 52.45 | 52.45 | 51.25 | 52.08 | 329,479 | -0.20(-0.38%) |
Jul 24, 2018 | 51.89 | 52.36 | 51.62 | 52.28 | 216,813 | +0.29(+0.55%) |
Jul 23, 2018 | 52.02 | 52.52 | 51.88 | 51.99 | 178,025 | -0.30(-0.57%) |
Jul 20, 2018 | 52.44 | 51.19 | 52.29 | 201,493 | +0.99(+1.93%) | |
Jul 19, 2018 | 51.00 | 51.88 | 51.00 | 51.30 | 256,123 | -0.25(-0.48%) |
Jul 18, 2018 | 52.17 | 52.17 | 51.32 | 51.55 | 279,451 | -0.53(-1.03%) |
Jul 17, 2018 | 51.40 | 52.26 | 50.69 | 52.08 | 270,444 | +0.77(+1.50%) |
Jul 16, 2018 | 52.37 | 52.60 | 51.22 | 51.31 | 161,094 | -1.07(-2.04%) |
Jul 13, 2018 | 52.05 | 52.60 | 51.94 | 52.38 | 265,566 | -0.04(-0.08%) |
Jul 12, 2018 | 51.04 | 52.51 | 50.65 | 52.42 | 304,427 | +1.88(+3.72%) |
Jul 11, 2018 | 51.27 | 51.37 | 50.23 | 50.54 | 350,717 | -1.20(-2.31%) |
Jul 10, 2018 | 52.26 | 52.51 | 51.41 | 51.73 | 229,277 | -0.55(-1.06%) |
Jul 09, 2018 | 52.24 | 52.61 | 51.71 | 52.29 | 195,198 | +0.29(+0.55%) |
Jul 06, 2018 | 52.90 | 52.94 | 51.89 | 52.00 | 274,867 | -0.80(-1.52%) |
Jul 05, 2018 | 49.94 | 54.68 | 49.89 | 52.80 | 835,727 | +2.69(+5.37%) |
Jul 03, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.06(+0.12%) | |
Jul 02, 2018 | 49.46 | 50.33 | 48.82 | 50.05 | 201,612 | +0.08(+0.16%) |
Jun 29, 2018 | 48.59 | 51.23 | 48.53 | 49.97 | 697,145 | +1.36(+2.79%) |
Jun 28, 2018 | 48.70 | 48.87 | 47.70 | 48.62 | 556,845 | +0.46(+0.97%) |
Jun 27, 2018 | 48.20 | 49.30 | 48.08 | 48.15 | 839,246 | -0.18(-0.37%) |
Jun 26, 2018 | 48.16 | 48.59 | 47.76 | 48.33 | 320,762 | +0.06(+0.12%) |
Jun 25, 2018 | 48.20 | 48.63 | 46.95 | 48.27 | 564,706 | +0.07(+0.14%) |
Jun 22, 2018 | 49.21 | 49.21 | 47.40 | 48.20 | 6,761,134 | -0.67(-1.38%) |
Jun 21, 2018 | 49.18 | 49.26 | 48.59 | 48.87 | 542,835 | -0.25(-0.50%) |
Jun 20, 2018 | 49.13 | 49.55 | 48.78 | 49.12 | 460,669 | +0.24(+0.49%) |
Jun 19, 2018 | 49.25 | 49.35 | 48.67 | 48.88 | 445,621 | -0.61(-1.24%) |
Jun 18, 2018 | 49.58 | 50.21 | 49.31 | 49.50 | 475,043 | -0.53(-1.07%) |
Jun 15, 2018 | 51.17 | 51.17 | 50.03 | 510,673 | -1.14(-2.22%) | |
Jun 14, 2018 | 50.62 | 52.06 | 50.30 | 51.17 | 301,775 | +0.37(+0.72%) |
Jun 13, 2018 | 51.66 | 52.02 | 50.43 | 50.80 | 333,080 | -0.91(-1.76%) |
Jun 12, 2018 | 49.93 | 52.17 | 49.63 | 51.71 | 376,462 | +1.82(+3.65%) |
Jun 11, 2018 | 48.87 | 50.51 | 48.86 | 49.89 | 445,177 | +1.44(+2.98%) |
Jun 08, 2018 | 48.42 | 48.87 | 48.23 | 48.45 | 252,065 | +0.15(+0.31%) |
Jun 07, 2018 | 48.49 | 48.75 | 48.09 | 48.30 | 231,165 | -0.46(-0.95%) |
Jun 06, 2018 | 48.60 | 48.77 | 102,456 | -0.02(-0.04%) | ||
Jun 05, 2018 | 47.99 | 48.79 | 47.92 | 48.79 | 97,721 | +0.79(+1.65%) |
Jun 04, 2018 | 47.75 | 48.05 | 47.38 | 47.99 | 214,742 | +0.37(+0.77%) |
Jun 01, 2018 | 47.57 | 47.96 | 47.03 | 47.63 | 172,910 | +0.34(+0.71%) |
May 31, 2018 | 47.19 | 48.09 | 46.93 | 47.29 | 193,197 | +0.12(+0.25%) |
May 30, 2018 | 46.63 | 47.18 | 46.33 | 47.17 | 135,380 | +0.92(+1.99%) |
May 29, 2018 | 47.41 | 47.56 | 46.17 | 46.25 | 125,741 | -2.02(-4.18%) |
May 25, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.44(+0.91%) | |
May 24, 2018 | 47.67 | 48.24 | 47.31 | 47.84 | 128,190 | -0.10(-0.21%) |
May 23, 2018 | 47.13 | 48.20 | 47.08 | 47.94 | 130,996 | +0.65(+1.38%) |
May 22, 2018 | 47.39 | 47.44 | 47.01 | 47.28 | 132,888 | +0.03(+0.06%) |
May 21, 2018 | 46.91 | 47.38 | 46.74 | 47.25 | 113,989 | +0.56(+1.21%) |
May 18, 2018 | 46.69 | 46.99 | 46.55 | 46.69 | 81,165 | -0.13(-0.27%) |
May 17, 2018 | 46.60 | 47.39 | 46.60 | 46.82 | 214,026 | +0.06(+0.13%) |
May 16, 2018 | 46.46 | 47.47 | 46.46 | 46.76 | 198,076 | +0.22(+0.47%) |
May 15, 2018 | 46.50 | 46.82 | 45.74 | 46.54 | 159,200 | -0.19(-0.40%) |
May 14, 2018 | 47.46 | 47.74 | 46.55 | 46.73 | 192,463 | -0.59(-1.25%) |
May 11, 2018 | 48.50 | 48.50 | 47.27 | 47.32 | 182,486 | -1.08(-2.23%) |
May 10, 2018 | 49.60 | 49.64 | 47.66 | 48.40 | 206,655 | -1.45(-2.92%) |
May 09, 2018 | 46.42 | 50.42 | 46.27 | 49.85 | 507,640 | +6.57(+15.17%) |
May 08, 2018 | 43.98 | 43.98 | 42.74 | 43.29 | 141,780 | -0.76(-1.73%) |
May 07, 2018 | 43.37 | 44.08 | 43.37 | 44.05 | 132,885 | +0.67(+1.55%) |
May 04, 2018 | 42.87 | 43.79 | 42.69 | 43.38 | 85,691 | +0.49(+1.15%) |
May 03, 2018 | 42.90 | 43.63 | 42.81 | 42.88 | 68,078 | -0.33(-0.76%) |
May 02, 2018 | 44.22 | 44.29 | 43.15 | 43.21 | 107,882 | -0.84(-1.91%) |