Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.66 | 52.34 | 51.56 | 52.27 | 185,430 | +0.96(+1.88%) |
Jul 30, 2018 | 51.33 | 51.43 | 51.02 | 51.30 | 168,165 | +0.30(+0.59%) |
Jul 27, 2018 | 51.47 | 51.47 | 50.65 | 51.01 | 195,129 | -0.33(-0.64%) |
Jul 26, 2018 | 51.01 | 51.81 | 50.99 | 51.33 | 180,056 | +0.65(+1.27%) |
Jul 25, 2018 | 49.95 | 50.76 | 49.95 | 50.69 | 122,094 | +0.77(+1.54%) |
Jul 24, 2018 | 49.96 | 50.05 | 49.16 | 49.92 | 110,513 | +0.14(+0.29%) |
Jul 23, 2018 | 50.22 | 50.35 | 49.46 | 49.77 | 118,296 | -0.09(-0.17%) |
Jul 20, 2018 | 50.25 | 50.28 | 49.60 | 49.86 | 99,252 | -0.31(-0.61%) |
Jul 19, 2018 | 49.13 | 50.21 | 49.13 | 50.17 | 139,087 | +1.06(+2.16%) |
Jul 18, 2018 | 48.78 | 49.17 | 48.67 | 49.11 | 115,712 | +0.12(+0.24%) |
Jul 17, 2018 | 49.78 | 49.83 | 48.96 | 48.99 | 128,009 | -0.92(-1.85%) |
Jul 16, 2018 | 50.33 | 50.47 | 49.70 | 49.92 | 110,289 | -0.66(-1.31%) |
Jul 13, 2018 | 50.05 | 50.61 | 49.97 | 50.58 | 159,645 | +0.44(+0.88%) |
Jul 12, 2018 | 50.18 | 50.24 | 49.40 | 50.14 | 181,053 | +0.58(+1.17%) |
Jul 11, 2018 | 48.93 | 49.68 | 48.93 | 49.56 | 240,376 | +0.59(+1.20%) |
Jul 10, 2018 | 48.62 | 49.16 | 48.37 | 48.97 | 233,634 | +0.23(+0.47%) |
Jul 09, 2018 | 51.79 | 51.85 | 48.52 | 48.74 | 575,631 | -3.51(-6.71%) |
Jul 06, 2018 | 52.25 | 52.72 | 52.02 | 52.25 | 202,667 | +0.05(+0.09%) |
Jul 05, 2018 | 51.53 | 52.22 | 51.32 | 52.20 | 211,289 | +0.97(+1.90%) |
Jul 03, 2018 | 51.23 | 51.23 | 51.23 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.80 | 51.25 | 50.47 | 51.24 | 238,634 | -0.01(-0.02%) |
Jun 29, 2018 | 51.53 | 51.83 | 51.10 | 51.25 | 155,881 | -0.02(-0.04%) |
Jun 28, 2018 | 51.41 | 51.41 | 50.82 | 51.27 | 214,202 | -0.10(-0.19%) |
Jun 27, 2018 | 51.86 | 52.29 | 51.32 | 51.36 | 144,648 | -0.71(-1.37%) |
Jun 26, 2018 | 51.62 | 52.16 | 51.26 | 52.08 | 163,839 | +0.59(+1.14%) |
Jun 25, 2018 | 51.25 | 52.31 | 50.70 | 51.49 | 295,185 | +0.32(+0.62%) |
Jun 22, 2018 | 51.63 | 52.63 | 51.09 | 51.17 | 673,835 | -0.07(-0.13%) |
Jun 21, 2018 | 51.02 | 51.70 | 50.35 | 51.24 | 367,924 | +0.13(+0.24%) |
Jun 20, 2018 | 51.52 | 51.68 | 50.75 | 51.11 | 231,879 | +0.40(+0.80%) |
Jun 19, 2018 | 49.99 | 50.73 | 49.98 | 50.71 | 182,139 | +0.62(+1.23%) |
Jun 18, 2018 | 49.62 | 50.10 | 49.39 | 50.09 | 234,369 | +0.48(+0.97%) |
Jun 15, 2018 | 49.99 | 49.46 | 49.61 | 300,678 | -0.39(-0.77%) | |
Jun 14, 2018 | 49.43 | 50.29 | 49.43 | 49.99 | 252,378 | +0.57(+1.15%) |
Jun 13, 2018 | 49.46 | 49.75 | 49.13 | 49.43 | 252,576 | -0.57(-1.14%) |
Jun 12, 2018 | 49.60 | 50.39 | 49.51 | 49.99 | 172,522 | +0.52(+1.05%) |
Jun 11, 2018 | 48.99 | 49.67 | 48.99 | 49.47 | 209,842 | +0.51(+1.04%) |
Jun 08, 2018 | 49.04 | 49.52 | 48.59 | 48.96 | 187,568 | +0.05(+0.10%) |
Jun 07, 2018 | 49.14 | 49.16 | 48.69 | 48.91 | 192,781 | -0.21(-0.43%) |
Jun 06, 2018 | 49.14 | 49.13 | 172,362 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.31 | 49.47 | 48.78 | 49.04 | 169,930 | -0.24(-0.49%) |
Jun 04, 2018 | 49.17 | 49.62 | 48.64 | 49.28 | 279,456 | -0.33(-0.66%) |
Jun 01, 2018 | 50.14 | 50.14 | 49.36 | 49.61 | 202,648 | -0.32(-0.64%) |
May 31, 2018 | 50.71 | 50.71 | 49.89 | 49.93 | 261,268 | -0.83(-1.63%) |
May 30, 2018 | 50.57 | 50.82 | 50.00 | 50.76 | 378,421 | +0.88(+1.76%) |
May 29, 2018 | 49.57 | 50.66 | 49.57 | 49.88 | 209,543 | -0.43(-0.86%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.17 | 50.59 | 50.14 | 50.30 | 132,633 | +0.55(+1.10%) |
May 23, 2018 | 50.24 | 50.54 | 49.27 | 49.75 | 531,120 | -1.04(-2.05%) |
May 22, 2018 | 51.00 | 51.43 | 50.76 | 50.79 | 190,941 | -0.10(-0.19%) |
May 21, 2018 | 50.82 | 51.34 | 50.41 | 50.89 | 222,700 | +0.12(+0.23%) |
May 18, 2018 | 51.47 | 51.47 | 50.49 | 50.77 | 158,388 | -0.50(-0.98%) |
May 17, 2018 | 50.18 | 51.45 | 50.18 | 51.28 | 231,595 | +0.93(+1.85%) |
May 16, 2018 | 49.77 | 51.35 | 49.42 | 50.34 | 544,999 | -0.64(-1.26%) |
May 15, 2018 | 51.31 | 52.20 | 50.84 | 50.99 | 520,503 | +0.24(+0.47%) |
May 14, 2018 | 53.62 | 53.80 | 49.65 | 50.75 | 844,132 | -3.29(-6.09%) |
May 11, 2018 | 54.21 | 54.38 | 53.75 | 54.04 | 158,636 | -0.15(-0.28%) |
May 10, 2018 | 53.29 | 54.33 | 53.06 | 54.19 | 299,596 | +0.98(+1.84%) |
May 09, 2018 | 53.69 | 53.78 | 53.11 | 53.21 | 353,114 | +0.16(+0.31%) |
May 08, 2018 | 54.81 | 55.51 | 52.24 | 53.04 | 679,490 | -4.46(-7.76%) |
May 07, 2018 | 57.07 | 57.95 | 56.91 | 57.51 | 189,368 | +0.40(+0.71%) |
May 04, 2018 | 56.21 | 57.68 | 56.18 | 57.10 | 203,639 | +0.85(+1.50%) |
May 03, 2018 | 55.75 | 56.45 | 55.09 | 56.26 | 133,896 | +0.34(+0.60%) |
May 02, 2018 | 55.67 | 56.17 | 55.26 | 55.92 | 186,420 | +0.07(+0.12%) |