Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.57 | 52.26 | 51.48 | 52.18 | 185,739 | +0.96(+1.88%) |
Jul 30, 2018 | 51.25 | 51.34 | 50.94 | 51.22 | 168,445 | +0.30(+0.59%) |
Jul 27, 2018 | 51.38 | 51.38 | 50.56 | 50.92 | 195,455 | -0.33(-0.64%) |
Jul 26, 2018 | 50.92 | 51.72 | 50.90 | 51.25 | 180,356 | +0.64(+1.27%) |
Jul 25, 2018 | 49.86 | 50.67 | 49.86 | 50.60 | 122,297 | +0.77(+1.54%) |
Jul 24, 2018 | 49.87 | 49.97 | 49.07 | 49.83 | 110,697 | +0.14(+0.29%) |
Jul 23, 2018 | 50.13 | 50.27 | 49.38 | 49.69 | 118,493 | -0.09(-0.17%) |
Jul 20, 2018 | 50.17 | 50.20 | 49.52 | 49.78 | 99,418 | -0.31(-0.61%) |
Jul 19, 2018 | 49.05 | 50.12 | 49.05 | 50.08 | 139,318 | +1.06(+2.16%) |
Jul 18, 2018 | 48.70 | 49.09 | 48.59 | 49.03 | 115,904 | +0.12(+0.24%) |
Jul 17, 2018 | 49.70 | 49.75 | 48.88 | 48.91 | 128,222 | -0.92(-1.85%) |
Jul 16, 2018 | 50.25 | 50.38 | 49.61 | 49.83 | 110,473 | -0.66(-1.31%) |
Jul 13, 2018 | 49.97 | 50.53 | 49.88 | 50.50 | 159,911 | +0.44(+0.88%) |
Jul 12, 2018 | 50.09 | 50.16 | 49.31 | 50.06 | 181,355 | +0.58(+1.17%) |
Jul 11, 2018 | 48.85 | 49.59 | 48.85 | 49.48 | 240,776 | +0.59(+1.20%) |
Jul 10, 2018 | 48.54 | 49.07 | 48.29 | 48.89 | 234,024 | +0.23(+0.47%) |
Jul 09, 2018 | 51.70 | 51.77 | 48.44 | 48.66 | 576,590 | -3.50(-6.71%) |
Jul 06, 2018 | 52.16 | 52.63 | 51.94 | 52.16 | 203,005 | +0.05(+0.09%) |
Jul 05, 2018 | 51.44 | 52.13 | 51.24 | 52.11 | 211,641 | +0.97(+1.90%) |
Jul 03, 2018 | 51.14 | 51.14 | 51.14 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.72 | 51.16 | 50.38 | 51.15 | 239,032 | -0.01(-0.02%) |
Jun 29, 2018 | 51.44 | 51.75 | 51.02 | 51.16 | 156,141 | -0.02(-0.04%) |
Jun 28, 2018 | 51.32 | 51.32 | 50.73 | 51.18 | 214,559 | -0.10(-0.19%) |
Jun 27, 2018 | 51.78 | 52.20 | 51.24 | 51.28 | 144,889 | -0.71(-1.37%) |
Jun 26, 2018 | 51.54 | 52.08 | 51.17 | 51.99 | 164,112 | +0.59(+1.14%) |
Jun 25, 2018 | 51.16 | 52.22 | 50.61 | 51.40 | 295,677 | +0.32(+0.62%) |
Jun 22, 2018 | 51.55 | 52.55 | 51.01 | 51.08 | 674,958 | -0.07(-0.13%) |
Jun 21, 2018 | 50.93 | 51.61 | 50.27 | 51.15 | 368,537 | +0.12(+0.24%) |
Jun 20, 2018 | 51.43 | 51.59 | 50.66 | 51.03 | 232,266 | +0.40(+0.80%) |
Jun 19, 2018 | 49.91 | 50.64 | 49.90 | 50.62 | 182,442 | +0.62(+1.23%) |
Jun 18, 2018 | 49.54 | 50.02 | 49.31 | 50.01 | 234,760 | +0.48(+0.97%) |
Jun 15, 2018 | 49.91 | 49.38 | 49.53 | 301,179 | -0.38(-0.77%) | |
Jun 14, 2018 | 49.34 | 50.21 | 49.34 | 49.91 | 252,799 | +0.57(+1.15%) |
Jun 13, 2018 | 49.38 | 49.67 | 49.05 | 49.34 | 252,996 | -0.57(-1.14%) |
Jun 12, 2018 | 49.52 | 50.31 | 49.43 | 49.91 | 172,810 | +0.52(+1.05%) |
Jun 11, 2018 | 48.91 | 49.58 | 48.91 | 49.39 | 210,192 | +0.51(+1.04%) |
Jun 08, 2018 | 48.96 | 49.44 | 48.51 | 48.88 | 187,881 | +0.05(+0.10%) |
Jun 07, 2018 | 49.05 | 49.07 | 48.61 | 48.83 | 193,102 | -0.21(-0.43%) |
Jun 06, 2018 | 49.05 | 49.05 | 172,649 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.23 | 49.39 | 48.70 | 48.96 | 170,213 | -0.24(-0.49%) |
Jun 04, 2018 | 49.08 | 49.54 | 48.55 | 49.20 | 279,921 | -0.33(-0.66%) |
Jun 01, 2018 | 50.06 | 50.06 | 49.28 | 49.53 | 202,986 | -0.32(-0.64%) |
May 31, 2018 | 50.62 | 50.62 | 49.80 | 49.84 | 261,703 | -0.83(-1.63%) |
May 30, 2018 | 50.49 | 50.74 | 49.92 | 50.67 | 379,051 | +0.88(+1.76%) |
May 29, 2018 | 49.49 | 50.57 | 49.49 | 49.80 | 209,892 | -0.43(-0.86%) |
May 25, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.08 | 50.51 | 50.06 | 50.22 | 132,854 | +0.55(+1.10%) |
May 23, 2018 | 50.16 | 50.46 | 49.19 | 49.67 | 532,005 | -1.04(-2.05%) |
May 22, 2018 | 50.91 | 51.34 | 50.67 | 50.71 | 191,260 | -0.10(-0.19%) |
May 21, 2018 | 50.74 | 51.26 | 50.32 | 50.81 | 223,071 | +0.12(+0.23%) |
May 18, 2018 | 51.38 | 51.38 | 50.41 | 50.69 | 158,652 | -0.50(-0.98%) |
May 17, 2018 | 50.10 | 51.36 | 50.10 | 51.19 | 231,981 | +0.93(+1.85%) |
May 16, 2018 | 49.68 | 51.27 | 49.34 | 50.26 | 545,907 | -0.64(-1.26%) |
May 15, 2018 | 51.23 | 52.11 | 50.76 | 50.90 | 521,370 | +0.24(+0.47%) |
May 14, 2018 | 53.53 | 53.72 | 49.57 | 50.66 | 845,538 | -3.28(-6.09%) |
May 11, 2018 | 54.12 | 54.29 | 53.66 | 53.95 | 158,900 | -0.15(-0.28%) |
May 10, 2018 | 53.20 | 54.24 | 52.98 | 54.10 | 300,095 | +0.98(+1.84%) |
May 09, 2018 | 53.60 | 53.69 | 53.02 | 53.12 | 353,702 | +0.16(+0.31%) |
May 08, 2018 | 54.72 | 55.41 | 52.15 | 52.96 | 680,621 | -4.45(-7.76%) |
May 07, 2018 | 56.98 | 57.85 | 56.82 | 57.41 | 189,684 | +0.40(+0.71%) |
May 04, 2018 | 56.12 | 57.58 | 56.09 | 57.01 | 203,979 | +0.84(+1.50%) |
May 03, 2018 | 55.65 | 56.36 | 55.00 | 56.16 | 134,119 | +0.34(+0.60%) |
May 02, 2018 | 55.58 | 56.08 | 55.16 | 55.83 | 186,731 | +0.07(+0.12%) |