Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.26 | 51.78 | 48.65 | 49.65 | 2,674,757 | -0.16(-0.32%) |
Jul 30, 2018 | 55.44 | 55.83 | 48.20 | 49.81 | 4,257,105 | -5.30(-9.62%) |
Jul 27, 2018 | 58.57 | 58.59 | 54.50 | 55.11 | 1,556,200 | -2.68(-4.64%) |
Jul 26, 2018 | 56.60 | 58.30 | 56.01 | 57.79 | 1,288,590 | +0.41(+0.71%) |
Jul 25, 2018 | 55.15 | 58.00 | 55.00 | 57.38 | 1,005,795 | +2.26(+4.10%) |
Jul 24, 2018 | 57.73 | 57.82 | 54.31 | 55.12 | 1,604,301 | -2.03(-3.55%) |
Jul 23, 2018 | 57.55 | 54.82 | 57.15 | 888,593 | +0.82(+1.46%) | |
Jul 20, 2018 | 56.27 | 57.35 | 56.18 | 56.33 | 1,215,037 | +0.35(+0.63%) |
Jul 19, 2018 | 56.25 | 56.71 | 55.65 | 55.98 | 771,350 | -0.37(-0.66%) |
Jul 18, 2018 | 55.50 | 56.82 | 55.42 | 56.35 | 1,237,330 | +0.52(+0.93%) |
Jul 17, 2018 | 53.65 | 55.84 | 53.50 | 55.83 | 1,345,351 | +1.76(+3.26%) |
Jul 16, 2018 | 53.98 | 54.48 | 53.19 | 54.07 | 1,099,062 | -0.08(-0.15%) |
Jul 13, 2018 | 54.81 | 55.36 | 53.52 | 54.15 | 1,167,585 | -0.51(-0.93%) |
Jul 12, 2018 | 51.52 | 55.18 | 51.28 | 54.66 | 2,964,604 | +3.50(+6.84%) |
Jul 11, 2018 | 50.01 | 51.60 | 50.00 | 51.16 | 1,661,648 | +0.23(+0.45%) |
Jul 10, 2018 | 52.35 | 52.52 | 50.83 | 50.93 | 1,258,105 | -0.93(-1.79%) |
Jul 09, 2018 | 53.00 | 53.44 | 49.87 | 51.86 | 2,226,211 | -0.71(-1.35%) |
Jul 06, 2018 | 51.21 | 52.66 | 51.16 | 52.57 | 1,242,155 | +0.98(+1.90%) |
Jul 05, 2018 | 51.11 | 51.93 | 50.86 | 51.59 | 1,897,731 | +0.77(+1.52%) |
Jul 03, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.60(-1.17%) | |
Jul 02, 2018 | 49.90 | 51.43 | 49.07 | 51.42 | 1,143,409 | +1.05(+2.08%) |
Jun 29, 2018 | 50.62 | 51.03 | 49.79 | 50.37 | 1,393,436 | -0.01(-0.02%) |
Jun 28, 2018 | 48.03 | 51.22 | 47.21 | 50.38 | 2,323,969 | +2.07(+4.28%) |
Jun 27, 2018 | 50.78 | 51.72 | 48.18 | 48.31 | 2,791,441 | -1.26(-2.54%) |
Jun 26, 2018 | 49.52 | 50.64 | 49.05 | 49.57 | 2,171,249 | +0.55(+1.12%) |
Jun 25, 2018 | 51.08 | 51.09 | 48.31 | 49.02 | 3,270,825 | -2.87(-5.53%) |
Jun 22, 2018 | 52.64 | 53.22 | 50.22 | 51.89 | 7,858,168 | -1.33(-2.50%) |
Jun 21, 2018 | 53.81 | 54.78 | 52.78 | 53.22 | 2,280,802 | -0.47(-0.88%) |
Jun 20, 2018 | 53.19 | 55.10 | 52.68 | 53.69 | 2,342,319 | +0.76(+1.44%) |
Jun 19, 2018 | 54.03 | 54.63 | 50.66 | 52.93 | 3,720,457 | -2.07(-3.76%) |
Jun 18, 2018 | 54.29 | 55.03 | 53.17 | 55.00 | 3,573,722 | +0.52(+0.95%) |
Jun 15, 2018 | 54.59 | 52.81 | 54.48 | 5,151,480 | +1.67(+3.16%) | |
Jun 14, 2018 | 52.67 | 53.90 | 52.50 | 52.81 | 2,638,365 | +0.22(+0.42%) |
Jun 13, 2018 | 53.24 | 53.95 | 52.12 | 52.59 | 3,436,876 | -0.35(-0.66%) |
Jun 12, 2018 | 51.60 | 53.80 | 51.52 | 52.94 | 3,610,157 | +1.33(+2.58%) |
Jun 11, 2018 | 50.83 | 51.82 | 49.53 | 51.61 | 4,018,349 | +0.33(+0.64%) |
Jun 08, 2018 | 50.93 | 52.39 | 49.12 | 51.28 | 4,016,845 | +0.40(+0.79%) |
Jun 07, 2018 | 57.45 | 61.00 | 50.14 | 50.88 | 8,979,612 | -3.26(-6.02%) |
Jun 06, 2018 | 55.00 | 55.37 | 52.52 | 54.14 | 4,950,130 | -0.44(-0.81%) |
Jun 05, 2018 | 55.98 | 57.24 | 54.40 | 54.58 | 4,695,384 | -2.78(-4.85%) |
Jun 04, 2018 | 58.03 | 58.56 | 56.32 | 57.36 | 2,953,417 | +0.01(+0.02%) |
Jun 01, 2018 | 56.52 | 57.95 | 56.37 | 57.35 | 6,676,185 | +1.14(+2.03%) |
May 31, 2018 | 55.40 | 56.92 | 55.40 | 56.21 | 1,922,005 | +0.85(+1.54%) |
May 30, 2018 | 54.42 | 55.48 | 53.55 | 55.36 | 2,274,924 | +1.70(+3.17%) |
May 29, 2018 | 52.12 | 54.99 | 52.00 | 53.66 | 2,957,207 | +1.78(+3.43%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +1.20(+2.37%) | |
May 24, 2018 | 49.54 | 51.04 | 49.26 | 50.68 | 1,221,016 | +1.16(+2.34%) |
May 23, 2018 | 48.46 | 49.69 | 48.12 | 49.52 | 1,162,363 | +1.01(+2.08%) |
May 22, 2018 | 50.59 | 50.72 | 48.14 | 48.51 | 1,391,755 | -2.03(-4.02%) |
May 21, 2018 | 50.12 | 50.86 | 49.89 | 50.54 | 1,128,326 | +0.82(+1.65%) |
May 18, 2018 | 49.41 | 50.14 | 49.33 | 49.72 | 747,607 | +0.49(+1.00%) |
May 17, 2018 | 48.90 | 49.82 | 48.69 | 49.23 | 1,236,622 | +0.24(+0.49%) |
May 16, 2018 | 48.51 | 49.72 | 48.00 | 48.99 | 1,493,125 | +0.47(+0.97%) |
May 15, 2018 | 47.85 | 49.09 | 47.13 | 48.52 | 2,137,535 | +0.37(+0.77%) |
May 14, 2018 | 50.62 | 50.80 | 47.64 | 48.15 | 2,524,891 | -2.35(-4.65%) |
May 11, 2018 | 50.22 | 51.00 | 49.56 | 50.50 | 1,456,098 | +0.10(+0.20%) |
May 10, 2018 | 49.76 | 50.83 | 48.88 | 50.40 | 1,812,292 | +1.12(+2.27%) |
May 09, 2018 | 48.00 | 49.57 | 47.61 | 49.28 | 2,014,879 | +1.53(+3.20%) |
May 08, 2018 | 47.46 | 47.90 | 46.81 | 47.75 | 1,376,480 | +0.70(+1.49%) |
May 07, 2018 | 46.04 | 47.90 | 46.00 | 47.05 | 2,004,182 | +1.29(+2.82%) |
May 04, 2018 | 45.55 | 46.37 | 44.91 | 45.76 | 1,433,034 | +0.22(+0.48%) |
May 03, 2018 | 44.50 | 45.64 | 44.00 | 45.54 | 1,291,724 | +0.96(+2.15%) |
May 02, 2018 | 43.55 | 44.99 | 43.55 | 44.58 | 1,319,978 | +1.14(+2.62%) |