Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.80 | 58.97 | 57.58 | 58.17 | 67,858 | +0.36(+0.61%) |
Jul 30, 2018 | 56.79 | 59.23 | 54.64 | 57.81 | 50,198 | +1.17(+2.07%) |
Jul 27, 2018 | 55.05 | 58.65 | 55.05 | 56.64 | 89,831 | -2.77(-4.66%) |
Jul 26, 2018 | 52.61 | 59.83 | 50.32 | 59.41 | 113,148 | +10.69(+21.94%) |
Jul 25, 2018 | 50.07 | 50.07 | 47.58 | 48.72 | 69,911 | -0.47(-0.96%) |
Jul 24, 2018 | 49.65 | 49.95 | 48.80 | 49.19 | 55,222 | -0.41(-0.83%) |
Jul 23, 2018 | 49.95 | 50.02 | 49.32 | 49.60 | 43,464 | -0.32(-0.64%) |
Jul 20, 2018 | 50.20 | 50.62 | 49.51 | 49.92 | 43,811 | -0.32(-0.63%) |
Jul 19, 2018 | 50.55 | 50.83 | 49.99 | 50.24 | 64,017 | -0.56(-1.11%) |
Jul 18, 2018 | 50.65 | 50.92 | 49.93 | 50.80 | 73,102 | +0.15(+0.29%) |
Jul 17, 2018 | 51.46 | 51.95 | 50.43 | 50.66 | 30,756 | -0.77(-1.50%) |
Jul 16, 2018 | 51.85 | 52.26 | 51.34 | 51.43 | 24,756 | -0.29(-0.56%) |
Jul 13, 2018 | 52.15 | 52.22 | 51.55 | 51.72 | 33,826 | -0.42(-0.80%) |
Jul 12, 2018 | 51.50 | 52.18 | 51.18 | 52.14 | 44,728 | +0.72(+1.40%) |
Jul 11, 2018 | 51.58 | 52.45 | 51.08 | 51.42 | 71,598 | -0.34(-0.65%) |
Jul 10, 2018 | 51.89 | 52.07 | 51.10 | 51.76 | 47,062 | -0.02(-0.04%) |
Jul 09, 2018 | 51.08 | 52.20 | 51.08 | 51.78 | 39,814 | +0.44(+0.85%) |
Jul 06, 2018 | 50.32 | 51.56 | 50.04 | 51.34 | 33,983 | +1.03(+2.05%) |
Jul 05, 2018 | 49.37 | 50.38 | 48.86 | 50.31 | 50,135 | +1.08(+2.20%) |
Jul 03, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.49(+1.01%) | |
Jul 02, 2018 | 48.00 | 48.76 | 47.59 | 48.74 | 30,217 | +0.68(+1.42%) |
Jun 29, 2018 | 47.77 | 48.44 | 47.22 | 48.05 | 39,721 | +0.33(+0.69%) |
Jun 28, 2018 | 47.85 | 48.32 | 47.43 | 47.72 | 43,103 | -0.33(-0.68%) |
Jun 27, 2018 | 48.47 | 48.93 | 47.80 | 48.05 | 64,185 | -0.43(-0.88%) |
Jun 26, 2018 | 47.70 | 49.01 | 47.30 | 48.48 | 50,328 | +0.70(+1.46%) |
Jun 25, 2018 | 45.65 | 47.93 | 45.65 | 47.78 | 99,122 | +2.32(+5.11%) |
Jun 22, 2018 | 47.16 | 47.76 | 44.78 | 45.46 | 292,184 | -1.50(-3.19%) |
Jun 21, 2018 | 48.02 | 48.37 | 46.52 | 46.95 | 77,710 | -1.17(-2.43%) |
Jun 20, 2018 | 50.37 | 50.37 | 47.73 | 48.12 | 93,621 | -2.04(-4.07%) |
Jun 19, 2018 | 49.44 | 50.69 | 48.76 | 50.17 | 68,197 | +0.45(+0.91%) |
Jun 18, 2018 | 49.20 | 50.10 | 49.20 | 49.71 | 66,766 | +0.31(+0.62%) |
Jun 15, 2018 | 49.40 | 48.12 | 49.40 | 76,056 | +1.28(+2.66%) | |
Jun 14, 2018 | 48.19 | 48.54 | 47.28 | 48.12 | 50,884 | +0.19(+0.40%) |
Jun 13, 2018 | 48.83 | 49.01 | 47.81 | 47.93 | 42,806 | -0.90(-1.84%) |
Jun 12, 2018 | 48.70 | 49.47 | 48.65 | 48.83 | 45,907 | +0.34(+0.69%) |
Jun 11, 2018 | 50.36 | 51.47 | 48.36 | 48.50 | 112,809 | -1.93(-3.83%) |
Jun 08, 2018 | 51.00 | 51.27 | 50.40 | 50.43 | 62,801 | -0.58(-1.14%) |
Jun 07, 2018 | 50.54 | 51.19 | 50.27 | 51.01 | 26,357 | +0.48(+0.95%) |
Jun 06, 2018 | 50.33 | 50.59 | 49.65 | 50.53 | 58,655 | +0.39(+0.78%) |
Jun 05, 2018 | 50.10 | 50.71 | 49.54 | 50.14 | 35,941 | +0.08(+0.16%) |
Jun 04, 2018 | 49.54 | 50.66 | 49.15 | 50.06 | 49,299 | +0.64(+1.29%) |
Jun 01, 2018 | 48.97 | 49.69 | 48.70 | 49.42 | 47,507 | +0.56(+1.15%) |
May 31, 2018 | 49.11 | 49.22 | 47.32 | 48.86 | 98,313 | -0.25(-0.52%) |
May 30, 2018 | 48.15 | 49.69 | 47.11 | 49.11 | 46,152 | +1.08(+2.25%) |
May 29, 2018 | 47.36 | 48.34 | 47.36 | 48.03 | 50,112 | +0.37(+0.78%) |
May 25, 2018 | 47.66 | 47.66 | 47.66 | 0 | +0.05(+0.11%) | |
May 24, 2018 | 47.57 | 48.10 | 47.10 | 47.61 | 49,783 | -0.13(-0.27%) |
May 23, 2018 | 47.86 | 48.28 | 47.14 | 47.73 | 58,013 | -0.24(-0.49%) |
May 22, 2018 | 47.69 | 48.55 | 47.69 | 47.97 | 38,630 | +0.37(+0.78%) |
May 21, 2018 | 46.78 | 47.98 | 46.75 | 47.60 | 41,339 | +1.03(+2.22%) |
May 18, 2018 | 47.49 | 47.64 | 46.31 | 46.56 | 63,002 | -0.98(-2.06%) |
May 17, 2018 | 47.03 | 47.95 | 47.03 | 47.54 | 47,990 | +0.48(+1.02%) |
May 16, 2018 | 46.79 | 47.08 | 45.10 | 47.06 | 97,632 | +0.31(+0.66%) |
May 15, 2018 | 46.65 | 46.91 | 46.15 | 46.75 | 71,862 | -0.09(-0.19%) |
May 14, 2018 | 47.48 | 47.48 | 46.40 | 46.84 | 82,994 | -0.60(-1.26%) |
May 11, 2018 | 47.43 | 47.73 | 47.16 | 47.44 | 36,675 | +0.05(+0.10%) |
May 10, 2018 | 47.48 | 48.05 | 47.13 | 47.40 | 53,448 | -0.03(-0.06%) |
May 09, 2018 | 47.06 | 47.81 | 47.03 | 47.43 | 80,010 | +0.25(+0.52%) |
May 08, 2018 | 47.56 | 47.73 | 46.81 | 47.18 | 87,766 | -0.50(-1.05%) |
May 07, 2018 | 48.08 | 49.11 | 46.63 | 47.68 | 127,810 | -0.35(-0.74%) |
May 04, 2018 | 47.27 | 48.41 | 46.45 | 48.03 | 101,481 | +0.72(+1.52%) |
May 03, 2018 | 47.33 | 47.47 | 46.40 | 47.32 | 102,014 | -0.15(-0.31%) |
May 02, 2018 | 47.07 | 48.31 | 46.95 | 47.46 | 86,502 | +0.23(+0.48%) |