Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.81 | 45.19 | 44.26 | 44.65 | 706,732 | -0.01(-0.02%) |
Jul 30, 2018 | 44.44 | 45.16 | 44.16 | 44.66 | 489,893 | +0.30(+0.67%) |
Jul 27, 2018 | 43.39 | 44.48 | 43.08 | 44.36 | 544,069 | +1.18(+2.72%) |
Jul 26, 2018 | 44.03 | 44.92 | 43.18 | 43.19 | 618,252 | -1.00(-2.26%) |
Jul 25, 2018 | 43.35 | 44.46 | 42.08 | 44.18 | 1,251,273 | -0.03(-0.07%) |
Jul 24, 2018 | 44.52 | 44.78 | 44.01 | 44.21 | 554,380 | +0.24(+0.54%) |
Jul 23, 2018 | 45.19 | 45.47 | 43.53 | 43.98 | 643,337 | -0.33(-0.74%) |
Jul 20, 2018 | 44.37 | 45.91 | 44.10 | 44.30 | 876,733 | -0.29(-0.64%) |
Jul 19, 2018 | 44.80 | 45.26 | 44.10 | 44.59 | 715,249 | -0.63(-1.40%) |
Jul 18, 2018 | 44.20 | 45.37 | 44.20 | 45.22 | 675,257 | +0.83(+1.87%) |
Jul 17, 2018 | 43.00 | 44.47 | 43.00 | 44.39 | 723,757 | +1.19(+2.75%) |
Jul 16, 2018 | 43.54 | 43.74 | 43.00 | 43.21 | 979,946 | -0.43(-0.97%) |
Jul 13, 2018 | 43.06 | 43.90 | 43.06 | 43.63 | 715,840 | +0.52(+1.22%) |
Jul 12, 2018 | 43.04 | 43.79 | 42.62 | 43.11 | 751,407 | +0.29(+0.67%) |
Jul 11, 2018 | 43.18 | 43.60 | 42.80 | 42.82 | 892,055 | -1.34(-3.04%) |
Jul 10, 2018 | 44.61 | 44.89 | 43.92 | 44.17 | 658,178 | -0.44(-1.00%) |
Jul 09, 2018 | 44.18 | 45.50 | 44.11 | 44.61 | 853,870 | +2.14(+5.03%) |
Jul 06, 2018 | 43.24 | 43.47 | 42.45 | 42.47 | 468,564 | -0.72(-1.67%) |
Jul 05, 2018 | 43.06 | 44.09 | 42.72 | 43.20 | 1,032,960 | +0.41(+0.95%) |
Jul 03, 2018 | 42.79 | 42.79 | 42.79 | 0 | -1.05(-2.39%) | |
Jul 02, 2018 | 44.15 | 44.15 | 42.53 | 43.84 | 1,235,093 | -1.10(-2.44%) |
Jun 29, 2018 | 45.46 | 45.47 | 44.72 | 44.94 | 924,911 | -0.26(-0.57%) |
Jun 28, 2018 | 44.83 | 45.30 | 43.45 | 45.19 | 869,724 | +0.04(+0.09%) |
Jun 27, 2018 | 45.88 | 46.57 | 45.09 | 45.15 | 742,580 | -0.80(-1.74%) |
Jun 26, 2018 | 46.14 | 46.61 | 45.28 | 45.95 | 1,300,103 | -0.17(-0.36%) |
Jun 25, 2018 | 47.95 | 47.95 | 45.87 | 46.12 | 851,370 | -1.99(-4.13%) |
Jun 22, 2018 | 49.32 | 49.59 | 47.17 | 48.11 | 5,908,898 | -0.76(-1.56%) |
Jun 21, 2018 | 49.62 | 49.66 | 48.45 | 48.87 | 1,150,252 | -1.09(-2.18%) |
Jun 20, 2018 | 49.89 | 50.72 | 49.44 | 49.96 | 686,861 | +0.35(+0.70%) |
Jun 19, 2018 | 50.17 | 50.30 | 48.99 | 49.61 | 809,251 | -1.06(-2.09%) |
Jun 18, 2018 | 49.64 | 50.71 | 49.53 | 50.67 | 561,564 | +0.63(+1.26%) |
Jun 15, 2018 | 51.16 | 49.59 | 50.04 | 863,627 | -1.13(-2.20%) | |
Jun 14, 2018 | 52.35 | 52.51 | 51.11 | 51.16 | 438,090 | -1.05(-2.01%) |
Jun 13, 2018 | 52.94 | 52.98 | 51.60 | 52.21 | 766,659 | -0.50(-0.96%) |
Jun 12, 2018 | 52.79 | 53.00 | 52.23 | 52.72 | 597,828 | -0.37(-0.69%) |
Jun 11, 2018 | 52.56 | 53.16 | 52.26 | 53.08 | 762,880 | +0.59(+1.13%) |
Jun 08, 2018 | 52.19 | 52.56 | 51.53 | 52.49 | 492,186 | +0.24(+0.45%) |
Jun 07, 2018 | 51.18 | 52.37 | 50.79 | 52.25 | 849,078 | +1.23(+2.40%) |
Jun 06, 2018 | 51.03 | 462,544 | -0.32(-0.62%) | |||
Jun 05, 2018 | 51.49 | 51.64 | 50.87 | 51.34 | 372,632 | -0.22(-0.42%) |
Jun 04, 2018 | 50.71 | 51.64 | 50.09 | 51.56 | 759,309 | +1.25(+2.48%) |
Jun 01, 2018 | 49.98 | 50.57 | 49.72 | 50.31 | 555,620 | +0.79(+1.60%) |
May 31, 2018 | 50.02 | 50.09 | 49.16 | 49.52 | 524,962 | -0.49(-0.99%) |
May 30, 2018 | 49.71 | 50.66 | 49.71 | 50.02 | 555,975 | +0.44(+0.88%) |
May 29, 2018 | 50.04 | 50.58 | 48.62 | 49.58 | 767,388 | -1.01(-1.99%) |
May 25, 2018 | 50.59 | 50.59 | 50.59 | 0 | -1.01(-1.95%) | |
May 24, 2018 | 52.20 | 52.39 | 51.45 | 51.60 | 843,149 | -0.72(-1.38%) |
May 23, 2018 | 52.36 | 52.57 | 51.90 | 52.32 | 747,971 | -0.18(-0.34%) |
May 22, 2018 | 51.90 | 52.95 | 51.83 | 52.50 | 637,983 | +0.52(+1.01%) |
May 21, 2018 | 52.32 | 52.66 | 51.73 | 51.97 | 713,188 | +0.00(+0.00%) |
May 18, 2018 | 51.70 | 52.79 | 51.58 | 51.97 | 715,728 | +0.20(+0.38%) |
May 17, 2018 | 51.05 | 52.59 | 51.05 | 51.78 | 1,094,505 | +0.73(+1.43%) |
May 16, 2018 | 50.48 | 51.26 | 49.71 | 51.05 | 567,401 | +1.02(+2.04%) |
May 15, 2018 | 49.14 | 50.19 | 48.98 | 50.03 | 478,614 | +0.44(+0.90%) |
May 14, 2018 | 49.68 | 50.37 | 49.39 | 49.58 | 417,309 | +0.19(+0.38%) |
May 11, 2018 | 49.53 | 49.57 | 48.85 | 49.39 | 493,993 | -0.22(-0.44%) |
May 10, 2018 | 49.12 | 50.08 | 47.99 | 49.61 | 1,023,054 | +0.70(+1.43%) |
May 09, 2018 | 48.44 | 49.42 | 46.16 | 48.91 | 1,600,079 | +1.99(+4.23%) |
May 08, 2018 | 46.65 | 47.05 | 46.05 | 46.92 | 858,478 | +0.53(+1.15%) |
May 07, 2018 | 46.59 | 46.74 | 45.73 | 46.39 | 529,844 | -0.14(-0.30%) |
May 04, 2018 | 45.90 | 47.18 | 45.32 | 46.53 | 681,341 | +0.29(+0.62%) |
May 03, 2018 | 46.41 | 47.35 | 45.75 | 46.24 | 560,448 | -0.36(-0.78%) |
May 02, 2018 | 47.32 | 47.32 | 46.32 | 46.61 | 656,439 | -0.42(-0.90%) |