Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.70 | 49.70 | 48.57 | 48.57 | 8,882 | -0.61(-1.25%) |
Jul 30, 2018 | 49.78 | 50.35 | 49.05 | 49.19 | 7,180 | +0.55(+1.13%) |
Jul 27, 2018 | 49.03 | 49.27 | 47.87 | 48.64 | 6,712 | +0.70(+1.46%) |
Jul 26, 2018 | 49.43 | 49.70 | 47.93 | 47.94 | 7,706 | -0.24(-0.50%) |
Jul 25, 2018 | 47.41 | 49.38 | 45.75 | 48.18 | 24,120 | +1.40(+3.00%) |
Jul 24, 2018 | 45.94 | 47.07 | 45.94 | 46.78 | 11,951 | +1.25(+2.74%) |
Jul 23, 2018 | 44.02 | 45.53 | 42.72 | 45.53 | 8,629 | +0.96(+2.16%) |
Jul 20, 2018 | 44.70 | 44.75 | 43.61 | 44.56 | 1,571 | +0.68(+1.55%) |
Jul 19, 2018 | 44.05 | 44.46 | 43.51 | 43.89 | 1,817 | -2.30(-4.98%) |
Jul 18, 2018 | 44.98 | 46.68 | 44.74 | 46.19 | 17,470 | +0.91(+2.01%) |
Jul 17, 2018 | 44.05 | 45.35 | 44.05 | 45.28 | 2,777 | +0.30(+0.66%) |
Jul 16, 2018 | 44.78 | 45.00 | 44.37 | 44.98 | 2,628 | +0.71(+1.61%) |
Jul 13, 2018 | 44.59 | 44.74 | 44.02 | 44.27 | 7,694 | -0.56(-1.25%) |
Jul 12, 2018 | 46.10 | 46.56 | 44.78 | 44.83 | 12,414 | +0.42(+0.94%) |
Jul 11, 2018 | 45.63 | 45.63 | 44.24 | 44.41 | 14,437 | -1.56(-3.38%) |
Jul 10, 2018 | 45.55 | 45.99 | 44.76 | 45.97 | 7,939 | +1.14(+2.54%) |
Jul 09, 2018 | 46.19 | 46.19 | 44.53 | 44.83 | 14,998 | +0.02(+0.05%) |
Jul 06, 2018 | 43.43 | 45.62 | 42.31 | 44.81 | 233,534 | +2.32(+5.46%) |
Jul 05, 2018 | 39.57 | 42.64 | 38.41 | 42.48 | 451,947 | +5.06(+13.53%) |
Jul 03, 2018 | 37.42 | 37.42 | 37.42 | 0 | +3.01(+8.74%) | |
Jul 02, 2018 | 35.15 | 35.15 | 33.57 | 34.41 | 5,145 | -2.91(-7.81%) |
Jun 29, 2018 | 37.59 | 36.07 | 37.33 | 10,622 | +1.30(+3.62%) | |
Jun 28, 2018 | 34.53 | 36.36 | 34.53 | 36.02 | 33,470 | +2.39(+7.12%) |
Jun 27, 2018 | 34.86 | 34.86 | 33.63 | 33.63 | 4,993 | -1.32(-3.78%) |
Jun 26, 2018 | 34.93 | 35.06 | 34.61 | 34.95 | 5,049 | +0.11(+0.31%) |
Jun 25, 2018 | 33.51 | 34.95 | 33.25 | 34.84 | 10,398 | +0.72(+2.12%) |
Jun 22, 2018 | 32.67 | 34.14 | 32.28 | 34.12 | 13,833 | +1.93(+5.99%) |
Jun 21, 2018 | 32.48 | 32.48 | 32.17 | 32.19 | 1,669 | -0.33(-1.01%) |
Jun 20, 2018 | 31.75 | 32.73 | 31.75 | 32.52 | 6,322 | +1.34(+4.28%) |
Jun 19, 2018 | 31.16 | 31.33 | 30.34 | 31.18 | 805 | -0.38(-1.20%) |
Jun 18, 2018 | 30.66 | 31.68 | 30.00 | 31.56 | 1,156 | +0.36(+1.15%) |
Jun 15, 2018 | 31.21 | 31.08 | 31.21 | 986 | +0.13(+0.41%) | |
Jun 14, 2018 | 31.05 | 31.60 | 30.92 | 31.08 | 2,558 | +0.20(+0.65%) |
Jun 13, 2018 | 31.10 | 32.33 | 30.59 | 30.88 | 52,376 | -0.11(-0.35%) |
Jun 12, 2018 | 30.71 | 31.03 | 30.51 | 30.99 | 54,802 | +0.31(+1.00%) |
Jun 11, 2018 | 30.75 | 30.83 | 30.08 | 30.68 | 80,901 | -0.37(-1.20%) |
Jun 08, 2018 | 29.13 | 31.05 | 28.64 | 31.05 | 25,534 | +2.19(+7.59%) |
Jun 07, 2018 | 29.15 | 29.21 | 28.58 | 28.86 | 5,183 | -0.83(-2.80%) |
Jun 06, 2018 | 29.59 | 29.70 | 4,324 | +1.01(+3.51%) | ||
Jun 05, 2018 | 30.22 | 30.93 | 28.69 | 28.69 | 21,331 | -2.93(-9.28%) |
Jun 04, 2018 | 31.84 | 31.84 | 31.57 | 31.62 | 2,064 | +0.02(+0.07%) |
Jun 01, 2018 | 31.53 | 32.41 | 31.53 | 31.60 | 2,321 | +0.77(+2.49%) |
May 31, 2018 | 31.03 | 31.05 | 30.22 | 30.83 | 37,363 | -0.97(-3.04%) |
May 30, 2018 | 32.61 | 32.61 | 31.38 | 31.80 | 4,457 | +0.79(+2.55%) |
May 29, 2018 | 32.54 | 32.59 | 30.90 | 31.01 | 6,701 | -2.80(-8.29%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.16(-0.48%) | |
May 24, 2018 | 34.62 | 34.62 | 33.55 | 33.98 | 2,136 | -1.33(-3.76%) |
May 23, 2018 | 33.31 | 35.48 | 32.95 | 35.30 | 1,919 | +1.34(+3.94%) |
May 22, 2018 | 33.55 | 34.05 | 32.96 | 33.97 | 31,203 | +1.42(+4.37%) |
May 21, 2018 | 33.65 | 33.74 | 32.48 | 32.54 | 6,942 | -0.72(-2.17%) |
May 18, 2018 | 34.03 | 34.03 | 32.32 | 33.26 | 50,777 | -1.45(-4.16%) |
May 17, 2018 | 36.16 | 36.16 | 34.66 | 34.71 | 37,444 | -1.97(-5.37%) |
May 16, 2018 | 36.66 | 37.03 | 36.11 | 36.68 | 6,318 | +0.44(+1.21%) |
May 15, 2018 | 35.85 | 36.24 | 34.69 | 36.24 | 5,803 | -1.05(-2.82%) |
May 14, 2018 | 39.05 | 39.53 | 37.29 | 37.29 | 15,229 | -1.68(-4.31%) |
May 11, 2018 | 39.88 | 40.69 | 38.25 | 38.97 | 10,245 | -0.97(-2.44%) |
May 10, 2018 | 39.27 | 40.38 | 39.27 | 39.95 | 11,461 | +2.72(+7.31%) |
May 09, 2018 | 37.36 | 37.47 | 36.77 | 37.23 | 3,930 | -0.77(-2.02%) |
May 08, 2018 | 37.86 | 38.08 | 36.69 | 38.00 | 5,980 | +0.11(+0.29%) |
May 07, 2018 | 40.36 | 40.36 | 37.89 | 37.89 | 12,040 | -3.04(-7.44%) |
May 04, 2018 | 41.61 | 43.49 | 40.85 | 40.93 | 10,874 | -1.66(-3.91%) |
May 03, 2018 | 44.08 | 44.08 | 41.83 | 42.59 | 8,156 | -1.82(-4.09%) |
May 02, 2018 | 45.84 | 45.99 | 43.93 | 44.41 | 6,496 | -2.34(-5.01%) |