Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.25 | 47.00 | 44.80 | 44.92 | 559,656 | -0.38(-0.84%) |
Jul 30, 2018 | 49.10 | 49.35 | 42.70 | 45.30 | 1,285,872 | -3.95(-8.02%) |
Jul 27, 2018 | 54.40 | 55.07 | 48.55 | 49.25 | 777,000 | -5.15(-9.47%) |
Jul 26, 2018 | 55.85 | 55.85 | 53.60 | 54.40 | 302,506 | -1.45(-2.60%) |
Jul 25, 2018 | 55.00 | 56.00 | 54.40 | 55.85 | 266,500 | +1.30(+2.38%) |
Jul 24, 2018 | 56.30 | 56.85 | 53.77 | 54.55 | 363,995 | -1.35(-2.42%) |
Jul 23, 2018 | 55.10 | 56.40 | 54.40 | 55.90 | 187,498 | +0.90(+1.64%) |
Jul 20, 2018 | 55.45 | 55.55 | 54.60 | 55.00 | 255,191 | -0.20(-0.36%) |
Jul 19, 2018 | 54.95 | 56.40 | 54.20 | 55.20 | 246,606 | +0.20(+0.36%) |
Jul 18, 2018 | 54.90 | 55.32 | 53.45 | 55.00 | 220,463 | +0.10(+0.18%) |
Jul 17, 2018 | 53.90 | 56.00 | 53.75 | 54.90 | 309,175 | +0.75(+1.39%) |
Jul 16, 2018 | 52.95 | 54.15 | 52.30 | 54.15 | 392,827 | +1.40(+2.65%) |
Jul 13, 2018 | 52.20 | 52.95 | 51.50 | 52.75 | 498,337 | +0.60(+1.15%) |
Jul 12, 2018 | 52.52 | 51.80 | 52.15 | 330,701 | +0.35(+0.68%) | |
Jul 11, 2018 | 52.00 | 53.10 | 51.50 | 51.80 | 357,472 | -0.53(-1.00%) |
Jul 10, 2018 | 54.65 | 54.85 | 52.00 | 52.33 | 268,897 | -1.32(-2.47%) |
Jul 09, 2018 | 54.50 | 55.10 | 52.58 | 53.65 | 375,119 | -0.40(-0.74%) |
Jul 06, 2018 | 53.60 | 55.55 | 53.42 | 54.05 | 326,067 | +0.75(+1.41%) |
Jul 05, 2018 | 51.05 | 53.45 | 50.75 | 53.30 | 293,304 | +2.00(+3.90%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | +1.15(+2.29%) | |
Jul 02, 2018 | 50.67 | 50.67 | 49.12 | 50.15 | 366,142 | -0.10(-0.20%) |
Jun 29, 2018 | 49.90 | 50.25 | 344,499 | -1.15(-2.24%) | ||
Jun 28, 2018 | 49.00 | 52.02 | 47.55 | 51.40 | 633,213 | +2.10(+4.26%) |
Jun 27, 2018 | 51.05 | 51.52 | 48.80 | 49.30 | 466,506 | -1.70(-3.33%) |
Jun 26, 2018 | 50.35 | 52.20 | 50.05 | 51.00 | 771,681 | +1.90(+3.87%) |
Jun 25, 2018 | 52.12 | 52.12 | 47.90 | 49.10 | 472,987 | -2.25(-4.38%) |
Jun 22, 2018 | 52.00 | 53.10 | 50.48 | 51.35 | 1,064,357 | -0.40(-0.77%) |
Jun 21, 2018 | 52.75 | 53.95 | 50.00 | 51.75 | 427,784 | -0.75(-1.43%) |
Jun 20, 2018 | 51.20 | 52.69 | 51.20 | 52.50 | 373,336 | +1.55(+3.04%) |
Jun 19, 2018 | 50.10 | 51.40 | 50.00 | 50.95 | 564,159 | +0.45(+0.89%) |
Jun 18, 2018 | 49.00 | 50.85 | 49.00 | 50.50 | 334,434 | +1.00(+2.02%) |
Jun 15, 2018 | 50.15 | 48.80 | 49.50 | 439,651 | -0.65(-1.30%) | |
Jun 14, 2018 | 50.00 | 50.90 | 49.55 | 50.15 | 259,538 | +0.20(+0.40%) |
Jun 13, 2018 | 49.70 | 51.10 | 49.60 | 49.95 | 299,053 | +0.35(+0.71%) |
Jun 12, 2018 | 48.65 | 49.80 | 48.25 | 49.60 | 293,512 | +1.00(+2.06%) |
Jun 11, 2018 | 48.25 | 49.70 | 47.15 | 48.60 | 296,109 | +0.20(+0.41%) |
Jun 08, 2018 | 47.75 | 49.05 | 47.15 | 48.40 | 308,615 | +0.65(+1.36%) |
Jun 07, 2018 | 49.10 | 49.90 | 46.60 | 47.75 | 423,678 | -1.55(-3.14%) |
Jun 06, 2018 | 50.00 | 50.60 | 49.10 | 49.30 | 360,296 | -0.55(-1.10%) |
Jun 05, 2018 | 49.80 | 50.50 | 49.30 | 49.85 | 279,666 | +0.10(+0.20%) |
Jun 04, 2018 | 50.05 | 51.70 | 49.55 | 49.75 | 283,954 | +0.10(+0.20%) |
Jun 01, 2018 | 49.70 | 50.46 | 48.99 | 49.65 | 539,398 | +0.55(+1.12%) |
May 31, 2018 | 46.30 | 49.81 | 46.30 | 49.10 | 676,925 | +2.95(+6.39%) |
May 30, 2018 | 45.35 | 46.50 | 45.35 | 46.15 | 399,021 | +0.90(+1.99%) |
May 29, 2018 | 45.20 | 45.65 | 44.70 | 45.25 | 291,554 | -0.10(-0.22%) |
May 25, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.15(-0.33%) | |
May 24, 2018 | 44.90 | 46.40 | 44.55 | 45.50 | 330,307 | +0.75(+1.68%) |
May 23, 2018 | 42.55 | 45.35 | 42.55 | 44.75 | 482,752 | +2.00(+4.68%) |
May 22, 2018 | 43.90 | 43.90 | 42.40 | 42.75 | 215,408 | -1.15(-2.62%) |
May 21, 2018 | 44.20 | 45.45 | 43.70 | 43.90 | 205,144 | -0.05(-0.11%) |
May 18, 2018 | 42.70 | 44.52 | 42.45 | 43.95 | 483,296 | +1.50(+3.53%) |
May 17, 2018 | 44.00 | 44.40 | 42.30 | 42.45 | 362,563 | -1.50(-3.41%) |
May 16, 2018 | 43.20 | 44.60 | 42.95 | 43.95 | 318,576 | +0.85(+1.97%) |
May 15, 2018 | 44.40 | 44.40 | 42.30 | 43.10 | 402,360 | -1.25(-2.82%) |
May 14, 2018 | 44.80 | 46.00 | 44.20 | 44.35 | 342,967 | -0.25(-0.56%) |
May 11, 2018 | 44.55 | 44.80 | 43.95 | 44.60 | 339,172 | +0.35(+0.79%) |
May 10, 2018 | 42.15 | 44.90 | 42.15 | 44.25 | 1,106,324 | +2.15(+5.11%) |
May 09, 2018 | 42.50 | 43.15 | 41.60 | 42.10 | 2,079,760 | -1.25(-2.88%) |
May 08, 2018 | 41.70 | 43.96 | 41.20 | 43.35 | 417,714 | +0.20(+0.46%) |
May 07, 2018 | 42.80 | 43.50 | 42.50 | 43.15 | 241,918 | +0.65(+1.53%) |
May 04, 2018 | 41.20 | 43.25 | 40.65 | 42.50 | 406,680 | +1.00(+2.41%) |
May 03, 2018 | 39.00 | 41.77 | 38.85 | 41.50 | 584,977 | +2.30(+5.87%) |
May 02, 2018 | 38.10 | 39.35 | 37.45 | 39.20 | 423,346 | +0.85(+2.22%) |