Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.64 | 50.44 | 49.50 | 50.13 | 4,783,326 | +0.72(+1.46%) |
Jul 30, 2018 | 49.47 | 49.49 | 48.64 | 49.41 | 2,669,534 | -0.09(-0.18%) |
Jul 27, 2018 | 49.86 | 51.35 | 48.94 | 49.49 | 4,233,622 | -2.00(-3.89%) |
Jul 26, 2018 | 51.38 | 51.69 | 51.04 | 51.50 | 2,267,407 | +0.27(+0.53%) |
Jul 25, 2018 | 50.78 | 51.58 | 50.68 | 51.22 | 2,024,153 | +0.58(+1.15%) |
Jul 24, 2018 | 50.97 | 50.97 | 50.02 | 50.64 | 4,199,018 | -0.39(-0.77%) |
Jul 23, 2018 | 50.76 | 51.25 | 50.53 | 51.03 | 4,162,704 | +0.19(+0.38%) |
Jul 20, 2018 | 50.29 | 50.92 | 49.98 | 50.84 | 3,028,144 | +0.58(+1.15%) |
Jul 19, 2018 | 49.45 | 50.46 | 49.32 | 50.26 | 1,755,757 | +0.78(+1.57%) |
Jul 18, 2018 | 49.68 | 49.95 | 49.10 | 49.49 | 1,497,783 | -0.27(-0.55%) |
Jul 17, 2018 | 50.35 | 50.37 | 49.65 | 49.76 | 2,048,184 | -0.36(-0.72%) |
Jul 16, 2018 | 50.14 | 50.30 | 49.44 | 50.12 | 1,829,555 | -0.07(-0.14%) |
Jul 13, 2018 | 50.75 | 50.86 | 49.97 | 50.19 | 1,464,153 | -0.38(-0.76%) |
Jul 12, 2018 | 50.67 | 50.75 | 50.32 | 50.58 | 1,097,873 | +0.06(+0.11%) |
Jul 11, 2018 | 50.66 | 50.90 | 50.33 | 50.52 | 1,413,795 | -0.13(-0.25%) |
Jul 10, 2018 | 50.70 | 50.97 | 50.38 | 50.65 | 2,152,052 | +0.02(+0.05%) |
Jul 09, 2018 | 51.54 | 51.58 | 50.20 | 50.62 | 2,343,240 | -0.94(-1.83%) |
Jul 06, 2018 | 51.19 | 51.62 | 51.12 | 51.57 | 2,556,936 | +0.46(+0.89%) |
Jul 05, 2018 | 50.29 | 51.19 | 49.74 | 51.11 | 2,478,033 | +0.74(+1.48%) |
Jul 03, 2018 | 50.37 | 50.37 | 50.37 | 0 | +0.66(+1.32%) | |
Jul 02, 2018 | 50.06 | 50.34 | 48.94 | 49.71 | 3,285,135 | -0.49(-0.97%) |
Jun 29, 2018 | 50.46 | 49.43 | 50.20 | 3,740,755 | +0.26(+0.53%) | |
Jun 28, 2018 | 48.06 | 50.81 | 48.06 | 49.94 | 4,750,179 | +1.96(+4.09%) |
Jun 27, 2018 | 47.78 | 48.21 | 47.44 | 47.97 | 2,187,294 | +0.38(+0.79%) |
Jun 26, 2018 | 47.71 | 47.96 | 47.44 | 47.60 | 2,715,519 | +0.11(+0.24%) |
Jun 25, 2018 | 47.30 | 47.72 | 46.71 | 47.48 | 2,143,603 | +0.20(+0.42%) |
Jun 22, 2018 | 47.08 | 47.41 | 46.76 | 47.28 | 2,608,898 | +0.20(+0.43%) |
Jun 21, 2018 | 46.83 | 47.23 | 46.47 | 47.08 | 1,969,070 | +0.34(+0.72%) |
Jun 20, 2018 | 45.76 | 46.84 | 45.67 | 46.75 | 1,752,753 | +0.94(+2.05%) |
Jun 19, 2018 | 45.60 | 46.38 | 45.57 | 45.81 | 2,324,161 | +0.17(+0.37%) |
Jun 18, 2018 | 45.96 | 46.25 | 45.32 | 45.64 | 1,713,471 | -0.40(-0.87%) |
Jun 15, 2018 | 46.49 | 45.96 | 46.04 | 3,606,593 | -0.11(-0.24%) | |
Jun 14, 2018 | 45.64 | 46.40 | 45.64 | 46.16 | 2,043,514 | +0.65(+1.43%) |
Jun 13, 2018 | 46.64 | 46.96 | 45.48 | 45.51 | 2,950,386 | -1.19(-2.54%) |
Jun 12, 2018 | 46.45 | 46.92 | 46.37 | 46.69 | 2,939,378 | +0.01(+0.02%) |
Jun 11, 2018 | 46.44 | 46.76 | 46.18 | 46.68 | 1,633,981 | +0.25(+0.53%) |
Jun 08, 2018 | 46.27 | 46.49 | 46.05 | 46.44 | 1,221,127 | +0.32(+0.69%) |
Jun 07, 2018 | 46.06 | 46.40 | 45.76 | 46.12 | 2,002,511 | +0.05(+0.10%) |
Jun 06, 2018 | 45.53 | 46.07 | 1,720,106 | +0.10(+0.21%) | ||
Jun 05, 2018 | 46.43 | 46.60 | 45.96 | 45.97 | 2,545,295 | -0.29(-0.62%) |
Jun 04, 2018 | 46.57 | 46.71 | 45.90 | 46.26 | 2,049,294 | -0.20(-0.43%) |
Jun 01, 2018 | 46.08 | 46.78 | 46.08 | 46.46 | 1,840,145 | +0.30(+0.64%) |
May 31, 2018 | 45.95 | 46.24 | 45.79 | 46.16 | 2,704,474 | +0.09(+0.19%) |
May 30, 2018 | 45.55 | 46.28 | 45.23 | 46.08 | 2,015,557 | +0.41(+0.89%) |
May 29, 2018 | 45.48 | 45.89 | 45.23 | 45.67 | 2,483,824 | +0.13(+0.28%) |
May 25, 2018 | 45.54 | 45.54 | 45.54 | 0 | +0.50(+1.10%) | |
May 24, 2018 | 45.49 | 45.55 | 44.70 | 45.04 | 2,169,251 | -0.42(-0.93%) |
May 23, 2018 | 44.77 | 45.62 | 44.72 | 45.47 | 3,200,536 | +0.88(+1.98%) |
May 22, 2018 | 44.19 | 44.89 | 43.68 | 44.59 | 2,567,079 | +0.40(+0.91%) |
May 21, 2018 | 43.95 | 44.41 | 43.05 | 44.19 | 2,325,717 | +0.73(+1.68%) |
May 18, 2018 | 42.86 | 43.86 | 42.86 | 43.46 | 5,524,330 | +0.27(+0.63%) |
May 17, 2018 | 43.90 | 43.90 | 43.06 | 43.18 | 2,293,872 | -0.73(-1.66%) |
May 16, 2018 | 44.12 | 44.24 | 43.71 | 43.91 | 2,674,463 | +0.00(+0.00%) |
May 15, 2018 | 44.12 | 44.44 | 43.75 | 43.91 | 3,539,344 | -0.54(-1.21%) |
May 14, 2018 | 44.87 | 44.90 | 44.16 | 44.45 | 2,254,920 | -0.59(-1.32%) |
May 11, 2018 | 45.00 | 45.24 | 44.66 | 45.04 | 2,155,220 | +0.09(+0.20%) |
May 10, 2018 | 44.57 | 44.95 | 44.49 | 44.95 | 1,713,302 | +0.61(+1.37%) |
May 09, 2018 | 43.94 | 44.41 | 43.71 | 44.35 | 2,612,364 | +0.19(+0.44%) |
May 08, 2018 | 44.44 | 44.46 | 43.89 | 44.15 | 3,656,120 | -0.46(-1.02%) |
May 07, 2018 | 44.35 | 44.65 | 44.12 | 44.61 | 3,111,610 | +0.32(+0.72%) |
May 04, 2018 | 43.69 | 44.37 | 43.67 | 44.29 | 2,986,638 | +0.54(+1.24%) |
May 03, 2018 | 43.47 | 44.14 | 43.14 | 43.75 | 3,000,206 | +0.35(+0.80%) |
May 02, 2018 | 43.05 | 43.53 | 42.26 | 43.40 | 5,137,656 | +0.15(+0.35%) |