Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.08 | 46.90 | 46.01 | 46.80 | 1,180,020 | +0.70(+1.52%) |
Jul 30, 2018 | 45.87 | 46.13 | 45.79 | 46.10 | 497,748 | +0.44(+0.96%) |
Jul 27, 2018 | 45.92 | 46.13 | 45.58 | 45.66 | 1,079,750 | -0.45(-0.98%) |
Jul 26, 2018 | 46.12 | 46.12 | 45.82 | 46.11 | 1,329,866 | -0.11(-0.24%) |
Jul 25, 2018 | 46.17 | 46.33 | 45.94 | 46.22 | 644,386 | -0.01(-0.02%) |
Jul 24, 2018 | 45.89 | 46.33 | 45.89 | 46.23 | 843,924 | +0.08(+0.17%) |
Jul 23, 2018 | 46.10 | 46.24 | 45.85 | 46.15 | 800,808 | +0.15(+0.33%) |
Jul 20, 2018 | 46.23 | 46.23 | 45.87 | 46.00 | 883,799 | -0.34(-0.73%) |
Jul 19, 2018 | 45.80 | 46.43 | 45.59 | 46.34 | 1,435,840 | +0.74(+1.62%) |
Jul 18, 2018 | 45.40 | 45.72 | 45.21 | 45.60 | 1,223,048 | +0.24(+0.53%) |
Jul 17, 2018 | 46.07 | 46.09 | 45.34 | 45.36 | 1,209,996 | -0.72(-1.56%) |
Jul 16, 2018 | 46.29 | 46.56 | 45.96 | 46.08 | 1,035,162 | -0.63(-1.35%) |
Jul 13, 2018 | 46.90 | 46.97 | 46.39 | 46.71 | 854,530 | -0.16(-0.34%) |
Jul 12, 2018 | 46.39 | 47.02 | 46.29 | 46.87 | 1,124,220 | +0.55(+1.19%) |
Jul 11, 2018 | 46.31 | 46.64 | 46.12 | 46.32 | 858,132 | -0.31(-0.66%) |
Jul 10, 2018 | 46.50 | 46.66 | 46.29 | 46.63 | 819,642 | +0.27(+0.58%) |
Jul 09, 2018 | 46.40 | 46.61 | 46.21 | 46.36 | 701,484 | -0.05(-0.11%) |
Jul 06, 2018 | 45.37 | 46.45 | 45.28 | 46.41 | 1,033,895 | +1.01(+2.22%) |
Jul 05, 2018 | 45.42 | 45.83 | 45.25 | 45.40 | 3,056,354 | +0.02(+0.04%) |
Jul 04, 2018 | 45.49 | 45.65 | 45.18 | 45.38 | 215,079 | +0.00(+0.00%) |
Jul 03, 2018 | 45.70 | 45.98 | 45.22 | 45.38 | 717,692 | -0.15(-0.33%) |
Jun 29, 2018 | 45.53 | 45.53 | 45.53 | 0 | +0.31(+0.69%) | |
Jun 28, 2018 | 45.61 | 45.85 | 45.13 | 45.22 | 1,039,472 | -0.43(-0.94%) |
Jun 27, 2018 | 45.89 | 46.03 | 45.60 | 45.65 | 1,050,379 | +0.02(+0.04%) |
Jun 26, 2018 | 45.67 | 45.90 | 45.48 | 45.63 | 1,318,939 | +0.11(+0.24%) |
Jun 25, 2018 | 45.67 | 45.89 | 45.43 | 45.52 | 1,722,678 | -0.53(-1.15%) |
Jun 22, 2018 | 46.33 | 46.68 | 45.98 | 46.05 | 644,752 | +0.07(+0.15%) |
Jun 21, 2018 | 46.45 | 46.45 | 45.74 | 45.98 | 831,499 | -0.60(-1.29%) |
Jun 20, 2018 | 46.09 | 46.75 | 46.04 | 46.58 | 1,171,958 | +0.69(+1.50%) |
Jun 19, 2018 | 46.14 | 45.35 | 45.89 | 950,570 | -0.10(-0.22%) | |
Jun 18, 2018 | 45.13 | 46.09 | 45.08 | 45.99 | 977,473 | +0.75(+1.66%) |
Jun 15, 2018 | 45.46 | 45.25 | 45.24 | 3,419,398 | -0.01(-0.02%) | |
Jun 14, 2018 | 44.76 | 45.36 | 44.69 | 45.25 | 1,173,172 | +0.65(+1.46%) |
Jun 13, 2018 | 44.83 | 44.95 | 44.43 | 44.60 | 1,019,136 | -0.18(-0.40%) |
Jun 12, 2018 | 45.11 | 45.11 | 44.40 | 44.78 | 991,315 | -0.33(-0.73%) |
Jun 11, 2018 | 44.85 | 45.19 | 44.53 | 45.11 | 1,283,206 | +0.30(+0.67%) |
Jun 08, 2018 | 44.82 | 44.84 | 44.43 | 44.81 | 607,287 | -0.02(-0.04%) |
Jun 07, 2018 | 44.65 | 45.02 | 44.50 | 44.83 | 825,849 | +0.25(+0.56%) |
Jun 06, 2018 | 43.83 | 44.58 | 1,026,307 | -0.11(-0.25%) | ||
Jun 05, 2018 | 44.66 | 45.27 | 44.52 | 44.69 | 974,296 | +0.13(+0.29%) |
Jun 04, 2018 | 44.80 | 45.52 | 44.54 | 44.56 | 976,988 | -0.29(-0.65%) |
Jun 01, 2018 | 45.00 | 45.37 | 44.79 | 44.85 | 825,204 | -0.25(-0.55%) |
May 31, 2018 | 44.76 | 45.37 | 44.60 | 45.10 | 1,998,736 | +0.09(+0.20%) |
May 30, 2018 | 44.03 | 45.10 | 43.77 | 45.01 | 1,230,611 | +0.98(+2.23%) |
May 29, 2018 | 43.53 | 44.09 | 43.14 | 44.03 | 826,686 | +0.51(+1.17%) |
May 28, 2018 | 43.24 | 43.67 | 43.02 | 43.52 | 633,442 | +0.28(+0.65%) |
May 25, 2018 | 43.41 | 43.48 | 42.74 | 43.24 | 994,491 | -0.40(-0.92%) |
May 24, 2018 | 43.74 | 44.05 | 43.56 | 43.64 | 840,903 | -0.47(-1.07%) |
May 23, 2018 | 44.28 | 44.33 | 43.74 | 44.11 | 1,319,961 | -0.33(-0.74%) |
May 22, 2018 | 44.20 | 44.72 | 44.19 | 44.44 | 1,015,484 | +0.08(+0.18%) |
May 18, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.11(-0.25%) | |
May 17, 2018 | 44.40 | 44.58 | 44.25 | 44.47 | 1,109,317 | +0.13(+0.29%) |
May 16, 2018 | 44.46 | 44.70 | 43.97 | 44.34 | 918,283 | -0.21(-0.47%) |
May 15, 2018 | 44.69 | 44.99 | 44.27 | 44.55 | 971,040 | -0.12(-0.27%) |
May 14, 2018 | 44.32 | 44.94 | 44.30 | 44.67 | 1,112,761 | +0.36(+0.81%) |
May 11, 2018 | 44.10 | 44.51 | 43.95 | 44.31 | 1,038,704 | +0.32(+0.73%) |
May 10, 2018 | 44.22 | 44.22 | 43.75 | 43.99 | 3,491,664 | -0.01(-0.02%) |
May 09, 2018 | 44.28 | 44.63 | 43.97 | 44.00 | 1,236,438 | -0.27(-0.61%) |
May 08, 2018 | 44.14 | 44.35 | 43.43 | 44.27 | 1,085,714 | +0.19(+0.43%) |
May 07, 2018 | 43.61 | 44.52 | 43.41 | 44.08 | 4,336,839 | +0.45(+1.03%) |
May 04, 2018 | 41.73 | 43.76 | 41.61 | 43.63 | 2,020,372 | +2.56(+6.23%) |
May 03, 2018 | 41.08 | 41.36 | 40.79 | 41.07 | 975,526 | +0.08(+0.20%) |
May 02, 2018 | 40.83 | 41.26 | 40.83 | 40.99 | 1,200,791 | +0.20(+0.49%) |