Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.88 | 49.65 | 48.34 | 48.93 | 28,983 | +0.39(+0.81%) |
Jul 30, 2018 | 50.26 | 50.26 | 48.39 | 48.54 | 83,128 | -1.57(-3.14%) |
Jul 27, 2018 | 51.34 | 51.34 | 49.47 | 50.11 | 40,301 | -0.93(-1.83%) |
Jul 26, 2018 | 51.59 | 52.22 | 50.95 | 51.05 | 23,750 | -0.88(-1.70%) |
Jul 25, 2018 | 49.87 | 52.27 | 49.08 | 51.93 | 60,382 | +3.14(+6.45%) |
Jul 24, 2018 | 49.47 | 49.69 | 47.66 | 48.79 | 50,332 | -0.69(-1.39%) |
Jul 23, 2018 | 49.62 | 50.01 | 49.38 | 49.47 | 28,547 | -0.25(-0.49%) |
Jul 20, 2018 | 50.41 | 49.62 | 49.72 | 23,604 | -0.49(-0.98%) | |
Jul 19, 2018 | 50.60 | 51.00 | 50.21 | 50.21 | 16,431 | -0.49(-0.97%) |
Jul 18, 2018 | 51.05 | 51.09 | 50.41 | 50.70 | 21,198 | -0.39(-0.77%) |
Jul 17, 2018 | 50.26 | 51.14 | 50.26 | 51.09 | 16,820 | +0.84(+1.66%) |
Jul 16, 2018 | 50.31 | 50.60 | 50.01 | 50.26 | 24,725 | -0.15(-0.29%) |
Jul 13, 2018 | 50.70 | 52.08 | 50.31 | 50.41 | 17,941 | -0.34(-0.68%) |
Jul 12, 2018 | 50.70 | 51.54 | 50.60 | 50.75 | 28,455 | +0.29(+0.58%) |
Jul 11, 2018 | 48.54 | 50.60 | 48.54 | 50.46 | 56,604 | +0.39(+0.79%) |
Jul 10, 2018 | 50.60 | 51.05 | 50.06 | 50.06 | 25,384 | -0.64(-1.26%) |
Jul 09, 2018 | 49.97 | 50.90 | 49.87 | 50.70 | 28,421 | +0.84(+1.67%) |
Jul 06, 2018 | 49.87 | 50.21 | 49.45 | 49.87 | 23,875 | +0.05(+0.10%) |
Jul 05, 2018 | 50.01 | 50.21 | 49.62 | 49.82 | 22,144 | +0.00(+0.00%) |
Jul 03, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.10(-0.20%) | |
Jul 02, 2018 | 48.88 | 49.97 | 48.88 | 49.92 | 37,876 | +0.64(+1.30%) |
Jun 29, 2018 | 49.57 | 49.96 | 48.79 | 49.28 | 41,974 | -0.15(-0.30%) |
Jun 28, 2018 | 49.28 | 49.92 | 49.08 | 49.42 | 53,501 | +0.00(+0.00%) |
Jun 27, 2018 | 50.75 | 50.75 | 49.38 | 49.42 | 52,059 | -1.33(-2.61%) |
Jun 26, 2018 | 50.85 | 51.44 | 50.65 | 50.75 | 37,466 | -0.10(-0.19%) |
Jun 25, 2018 | 51.59 | 52.32 | 50.16 | 50.85 | 68,878 | -1.28(-2.45%) |
Jun 22, 2018 | 52.86 | 52.91 | 51.24 | 52.13 | 216,616 | -0.47(-0.89%) |
Jun 21, 2018 | 53.33 | 53.53 | 52.11 | 52.60 | 62,600 | -0.79(-1.47%) |
Jun 20, 2018 | 53.58 | 54.22 | 53.38 | 53.38 | 37,580 | +0.00(+0.00%) |
Jun 19, 2018 | 52.99 | 53.82 | 52.45 | 53.38 | 61,489 | -0.49(-0.91%) |
Jun 18, 2018 | 52.30 | 54.31 | 52.25 | 53.87 | 102,916 | +1.18(+2.23%) |
Jun 15, 2018 | 53.04 | 53.04 | 52.69 | 104,967 | -0.34(-0.65%) | |
Jun 14, 2018 | 52.60 | 53.68 | 52.60 | 53.04 | 66,974 | +0.39(+0.75%) |
Jun 13, 2018 | 52.69 | 53.04 | 51.62 | 52.65 | 82,725 | +0.00(+0.00%) |
Jun 12, 2018 | 52.50 | 52.84 | 52.25 | 52.65 | 39,513 | +0.15(+0.28%) |
Jun 11, 2018 | 52.65 | 52.94 | 52.30 | 52.50 | 34,341 | -0.15(-0.28%) |
Jun 08, 2018 | 52.84 | 53.01 | 52.15 | 52.65 | 52,592 | -0.25(-0.46%) |
Jun 07, 2018 | 53.48 | 53.97 | 52.25 | 52.89 | 126,382 | -0.54(-1.01%) |
Jun 06, 2018 | 53.43 | 43,249 | +0.34(+0.65%) | |||
Jun 05, 2018 | 52.06 | 53.23 | 52.06 | 53.09 | 43,526 | +0.98(+1.88%) |
Jun 04, 2018 | 51.08 | 52.25 | 50.88 | 52.11 | 42,764 | +1.03(+2.02%) |
Jun 01, 2018 | 51.08 | 51.08 | 50.00 | 51.08 | 70,665 | +0.20(+0.39%) |
May 31, 2018 | 45.63 | 52.35 | 45.63 | 50.88 | 187,029 | +4.56(+9.85%) |
May 30, 2018 | 45.48 | 46.46 | 45.48 | 46.32 | 56,974 | +1.03(+2.28%) |
May 29, 2018 | 45.33 | 45.78 | 45.04 | 45.29 | 41,826 | -0.29(-0.65%) |
May 25, 2018 | 45.58 | 45.58 | 45.58 | 0 | +0.74(+1.64%) | |
May 24, 2018 | 44.80 | 44.94 | 44.33 | 44.84 | 29,542 | +0.05(+0.11%) |
May 23, 2018 | 44.26 | 44.89 | 44.26 | 44.80 | 19,969 | +0.29(+0.66%) |
May 22, 2018 | 45.48 | 46.02 | 44.40 | 44.50 | 25,509 | -0.93(-2.05%) |
May 21, 2018 | 45.38 | 45.58 | 45.09 | 45.43 | 18,820 | +0.20(+0.43%) |
May 18, 2018 | 45.48 | 45.73 | 45.24 | 45.24 | 46,400 | +0.00(+0.00%) |
May 17, 2018 | 45.04 | 45.53 | 45.04 | 45.24 | 23,114 | -0.10(-0.22%) |
May 16, 2018 | 45.33 | 45.68 | 45.09 | 45.33 | 19,668 | -0.05(-0.11%) |
May 15, 2018 | 45.24 | 45.78 | 45.19 | 45.38 | 22,238 | -0.05(-0.11%) |
May 14, 2018 | 45.68 | 45.73 | 45.02 | 45.43 | 45,330 | -0.29(-0.64%) |
May 11, 2018 | 45.78 | 45.78 | 44.75 | 45.73 | 56,374 | +0.05(+0.11%) |
May 10, 2018 | 45.73 | 45.97 | 45.38 | 45.68 | 14,681 | +0.00(+0.00%) |
May 09, 2018 | 45.92 | 45.97 | 45.19 | 45.68 | 26,735 | +0.00(+0.00%) |
May 08, 2018 | 45.48 | 45.97 | 45.24 | 45.68 | 30,534 | -0.20(-0.43%) |
May 07, 2018 | 45.14 | 46.17 | 45.14 | 45.87 | 40,741 | +0.74(+1.63%) |
May 04, 2018 | 44.50 | 45.48 | 44.30 | 45.14 | 36,813 | +0.69(+1.55%) |
May 03, 2018 | 44.16 | 44.65 | 43.67 | 44.45 | 32,303 | +0.20(+0.44%) |
May 02, 2018 | 44.45 | 44.77 | 44.06 | 44.26 | 40,416 | +0.34(+0.78%) |