Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.93 | 53.13 | 51.63 | 52.83 | 186,942 | +0.90(+1.73%) |
Jul 30, 2018 | 53.16 | 53.23 | 51.80 | 51.93 | 130,981 | -1.29(-2.42%) |
Jul 27, 2018 | 54.50 | 54.54 | 52.88 | 53.22 | 88,700 | -1.23(-2.26%) |
Jul 26, 2018 | 54.08 | 55.48 | 53.49 | 54.45 | 97,877 | +0.22(+0.41%) |
Jul 25, 2018 | 54.07 | 54.38 | 53.48 | 54.23 | 72,057 | +0.36(+0.67%) |
Jul 24, 2018 | 55.12 | 55.68 | 53.51 | 53.87 | 173,404 | -1.08(-1.97%) |
Jul 23, 2018 | 54.16 | 55.27 | 54.16 | 54.95 | 86,487 | +0.82(+1.51%) |
Jul 20, 2018 | 54.16 | 54.26 | 53.32 | 54.13 | 135,500 | -0.02(-0.04%) |
Jul 19, 2018 | 54.04 | 54.61 | 53.87 | 54.15 | 141,652 | +0.12(+0.22%) |
Jul 18, 2018 | 54.40 | 54.40 | 53.87 | 54.03 | 132,305 | -0.30(-0.55%) |
Jul 17, 2018 | 54.37 | 54.89 | 54.20 | 54.33 | 113,611 | -0.19(-0.35%) |
Jul 16, 2018 | 54.37 | 54.77 | 53.89 | 54.52 | 132,071 | +0.31(+0.57%) |
Jul 13, 2018 | 54.50 | 54.61 | 53.98 | 54.21 | 120,866 | -0.18(-0.33%) |
Jul 12, 2018 | 53.18 | 54.40 | 53.14 | 54.39 | 112,327 | +1.38(+2.60%) |
Jul 11, 2018 | 51.88 | 53.44 | 51.66 | 53.01 | 180,378 | +0.78(+1.49%) |
Jul 10, 2018 | 51.58 | 52.51 | 51.58 | 52.23 | 129,606 | +0.55(+1.06%) |
Jul 09, 2018 | 51.00 | 51.70 | 51.00 | 51.68 | 102,017 | +0.48(+0.94%) |
Jul 06, 2018 | 51.24 | 50.32 | 51.20 | 79,453 | +0.58(+1.15%) | |
Jul 05, 2018 | 49.95 | 50.62 | 49.25 | 50.62 | 120,706 | +0.82(+1.65%) |
Jul 03, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.74(+1.51%) | |
Jul 02, 2018 | 48.57 | 49.29 | 48.31 | 49.06 | 255,967 | +0.38(+0.78%) |
Jun 29, 2018 | 49.54 | 48.47 | 48.68 | 122,298 | +0.28(+0.58%) | |
Jun 28, 2018 | 47.74 | 48.47 | 47.63 | 48.40 | 120,829 | +0.42(+0.88%) |
Jun 27, 2018 | 48.54 | 48.62 | 47.54 | 47.98 | 158,550 | -0.55(-1.13%) |
Jun 26, 2018 | 47.59 | 48.79 | 46.64 | 48.53 | 246,743 | +0.94(+1.98%) |
Jun 25, 2018 | 48.39 | 48.80 | 47.16 | 47.59 | 170,737 | -0.84(-1.73%) |
Jun 22, 2018 | 49.05 | 49.44 | 47.61 | 48.43 | 573,213 | -0.51(-1.04%) |
Jun 21, 2018 | 49.93 | 50.31 | 48.66 | 48.94 | 165,181 | -0.94(-1.88%) |
Jun 20, 2018 | 50.40 | 50.81 | 49.80 | 49.88 | 144,824 | -0.48(-0.95%) |
Jun 19, 2018 | 50.10 | 54.21 | 49.87 | 50.36 | 135,587 | -0.19(-0.37%) |
Jun 18, 2018 | 50.82 | 52.18 | 50.19 | 50.55 | 155,642 | -0.41(-0.81%) |
Jun 15, 2018 | 51.14 | 50.53 | 50.96 | 306,652 | -0.18(-0.35%) | |
Jun 14, 2018 | 51.32 | 52.09 | 50.52 | 51.14 | 180,859 | -0.17(-0.33%) |
Jun 13, 2018 | 53.42 | 53.57 | 50.78 | 51.31 | 230,602 | -2.30(-4.29%) |
Jun 12, 2018 | 52.58 | 54.06 | 52.01 | 53.61 | 272,298 | +1.18(+2.25%) |
Jun 11, 2018 | 51.92 | 52.50 | 51.52 | 52.43 | 155,076 | +0.80(+1.55%) |
Jun 08, 2018 | 51.05 | 52.08 | 50.65 | 51.63 | 161,358 | +0.48(+0.94%) |
Jun 07, 2018 | 52.15 | 52.78 | 50.48 | 51.15 | 175,494 | -0.92(-1.77%) |
Jun 06, 2018 | 52.15 | 52.44 | 51.62 | 52.07 | 158,874 | -0.09(-0.17%) |
Jun 05, 2018 | 51.40 | 52.39 | 50.84 | 52.16 | 240,075 | +0.76(+1.48%) |
Jun 04, 2018 | 50.20 | 51.69 | 49.60 | 51.40 | 238,495 | +1.11(+2.21%) |
Jun 01, 2018 | 48.53 | 50.40 | 48.50 | 50.29 | 250,268 | +1.74(+3.58%) |
May 31, 2018 | 47.60 | 48.58 | 47.60 | 48.55 | 169,366 | +0.94(+1.97%) |
May 30, 2018 | 47.19 | 48.09 | 47.19 | 47.61 | 109,252 | +0.67(+1.43%) |
May 29, 2018 | 46.83 | 47.57 | 46.00 | 46.94 | 205,308 | -0.20(-0.42%) |
May 25, 2018 | 47.14 | 47.14 | 47.14 | 0 | -1.21(-2.50%) | |
May 24, 2018 | 48.59 | 48.78 | 48.03 | 48.35 | 178,594 | -0.25(-0.51%) |
May 23, 2018 | 48.86 | 49.39 | 48.48 | 48.60 | 119,455 | -0.33(-0.67%) |
May 22, 2018 | 47.72 | 49.30 | 46.82 | 48.93 | 242,779 | +1.20(+2.51%) |
May 21, 2018 | 47.74 | 48.99 | 47.00 | 47.73 | 176,758 | +0.14(+0.29%) |
May 18, 2018 | 47.53 | 47.75 | 47.03 | 47.59 | 249,815 | +0.22(+0.46%) |
May 17, 2018 | 47.63 | 48.45 | 47.05 | 47.37 | 286,924 | -0.26(-0.55%) |
May 16, 2018 | 48.25 | 48.25 | 47.00 | 47.63 | 332,421 | -0.60(-1.24%) |
May 15, 2018 | 50.50 | 50.66 | 46.38 | 48.23 | 581,696 | -1.42(-2.86%) |
May 14, 2018 | 50.60 | 51.56 | 49.58 | 49.65 | 193,088 | -0.74(-1.47%) |
May 11, 2018 | 50.85 | 51.12 | 50.29 | 50.39 | 88,460 | -0.52(-1.02%) |
May 10, 2018 | 49.88 | 50.97 | 49.71 | 50.91 | 111,386 | +1.22(+2.46%) |
May 09, 2018 | 49.35 | 49.99 | 48.77 | 49.69 | 181,435 | +0.47(+0.95%) |
May 08, 2018 | 47.92 | 49.76 | 47.45 | 49.22 | 162,954 | +0.57(+1.17%) |
May 07, 2018 | 48.68 | 49.00 | 48.16 | 48.65 | 104,841 | -0.03(-0.06%) |
May 04, 2018 | 48.56 | 49.07 | 48.23 | 48.68 | 99,591 | -0.11(-0.23%) |
May 03, 2018 | 48.51 | 49.03 | 47.98 | 48.79 | 102,377 | +0.24(+0.49%) |
May 02, 2018 | 48.90 | 49.34 | 48.50 | 48.55 | 111,259 | -0.29(-0.59%) |