Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.46 | 47.30 | 46.46 | 46.84 | 428,595 | +0.52(+1.11%) |
Jul 30, 2018 | 46.34 | 46.55 | 46.14 | 46.33 | 408,202 | +0.03(+0.06%) |
Jul 27, 2018 | 46.95 | 46.96 | 46.24 | 46.30 | 294,771 | -0.47(-1.01%) |
Jul 26, 2018 | 46.74 | 47.10 | 46.59 | 46.77 | 226,732 | +0.16(+0.34%) |
Jul 25, 2018 | 46.45 | 46.82 | 46.42 | 46.61 | 278,611 | +0.18(+0.39%) |
Jul 24, 2018 | 46.95 | 46.97 | 46.33 | 46.44 | 506,611 | -0.54(-1.14%) |
Jul 23, 2018 | 47.35 | 47.38 | 46.77 | 46.97 | 367,544 | -0.33(-0.70%) |
Jul 20, 2018 | 47.54 | 47.65 | 47.07 | 47.30 | 284,621 | -0.23(-0.48%) |
Jul 19, 2018 | 46.98 | 47.69 | 46.91 | 47.53 | 360,776 | +0.55(+1.17%) |
Jul 18, 2018 | 46.91 | 47.17 | 46.62 | 46.98 | 335,728 | +0.01(+0.03%) |
Jul 17, 2018 | 47.25 | 47.52 | 46.91 | 46.97 | 609,836 | -0.39(-0.82%) |
Jul 16, 2018 | 47.68 | 47.76 | 47.22 | 47.35 | 640,387 | -0.49(-1.03%) |
Jul 13, 2018 | 47.98 | 48.18 | 47.76 | 47.85 | 206,246 | -0.07(-0.15%) |
Jul 12, 2018 | 47.80 | 48.07 | 47.62 | 47.92 | 334,244 | +0.16(+0.33%) |
Jul 11, 2018 | 48.00 | 48.16 | 47.68 | 47.76 | 289,960 | -0.29(-0.60%) |
Jul 10, 2018 | 48.22 | 48.23 | 47.96 | 48.05 | 470,865 | -0.15(-0.31%) |
Jul 09, 2018 | 48.72 | 48.86 | 47.95 | 48.20 | 488,402 | -0.48(-0.99%) |
Jul 06, 2018 | 48.31 | 48.71 | 48.31 | 48.68 | 313,472 | +0.49(+1.03%) |
Jul 05, 2018 | 47.75 | 48.23 | 47.52 | 48.18 | 360,477 | +0.55(+1.16%) |
Jul 03, 2018 | 47.63 | 47.63 | 47.63 | 0 | +0.60(+1.28%) | |
Jul 02, 2018 | 47.45 | 47.65 | 46.52 | 47.03 | 528,291 | -0.51(-1.07%) |
Jun 29, 2018 | 47.32 | 47.90 | 46.97 | 47.54 | 600,417 | +0.11(+0.24%) |
Jun 28, 2018 | 46.75 | 47.47 | 46.72 | 47.42 | 554,281 | +0.67(+1.44%) |
Jun 27, 2018 | 46.95 | 47.27 | 46.68 | 46.75 | 498,062 | +0.02(+0.05%) |
Jun 26, 2018 | 46.79 | 47.03 | 46.70 | 46.73 | 563,594 | -0.06(-0.14%) |
Jun 25, 2018 | 46.88 | 47.00 | 46.45 | 46.79 | 583,178 | -0.09(-0.20%) |
Jun 22, 2018 | 46.56 | 46.96 | 46.36 | 46.88 | 852,740 | +0.49(+1.06%) |
Jun 21, 2018 | 46.78 | 46.85 | 46.29 | 46.39 | 648,347 | -0.43(-0.92%) |
Jun 20, 2018 | 46.53 | 47.07 | 46.38 | 46.82 | 410,685 | +0.36(+0.77%) |
Jun 19, 2018 | 46.42 | 47.08 | 46.42 | 46.46 | 989,587 | +0.07(+0.15%) |
Jun 18, 2018 | 46.69 | 47.00 | 45.76 | 46.39 | 1,487,192 | -0.90(-1.89%) |
Jun 15, 2018 | 47.59 | 47.22 | 47.29 | 530,007 | +0.04(+0.09%) | |
Jun 14, 2018 | 46.68 | 47.31 | 46.57 | 47.24 | 457,359 | +0.77(+1.65%) |
Jun 13, 2018 | 47.44 | 47.60 | 46.29 | 46.48 | 367,662 | -0.89(-1.88%) |
Jun 12, 2018 | 47.10 | 47.58 | 46.97 | 47.36 | 459,541 | +0.25(+0.52%) |
Jun 11, 2018 | 47.20 | 47.26 | 46.89 | 47.12 | 431,365 | -0.12(-0.25%) |
Jun 08, 2018 | 47.32 | 47.55 | 47.14 | 47.24 | 383,357 | -0.09(-0.19%) |
Jun 07, 2018 | 47.39 | 47.53 | 47.06 | 47.33 | 495,892 | -0.06(-0.13%) |
Jun 06, 2018 | 47.12 | 47.39 | 530,187 | -0.03(-0.06%) | ||
Jun 05, 2018 | 47.85 | 47.88 | 47.33 | 47.42 | 546,602 | -0.30(-0.64%) |
Jun 04, 2018 | 47.57 | 47.75 | 47.29 | 47.72 | 408,554 | +0.28(+0.59%) |
Jun 01, 2018 | 47.43 | 47.67 | 47.19 | 47.44 | 430,791 | +0.03(+0.06%) |
May 31, 2018 | 47.27 | 47.55 | 47.03 | 47.41 | 557,762 | +0.07(+0.15%) |
May 30, 2018 | 47.00 | 47.63 | 46.68 | 47.34 | 461,558 | +0.35(+0.75%) |
May 29, 2018 | 46.26 | 47.00 | 46.15 | 46.99 | 625,416 | +0.59(+1.26%) |
May 25, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.18(+0.40%) | |
May 24, 2018 | 46.38 | 46.56 | 45.87 | 46.22 | 520,969 | -0.17(-0.36%) |
May 23, 2018 | 45.90 | 46.60 | 45.85 | 46.39 | 364,297 | +0.51(+1.11%) |
May 22, 2018 | 45.79 | 46.02 | 45.65 | 45.88 | 471,357 | +0.11(+0.25%) |
May 21, 2018 | 45.57 | 46.02 | 45.18 | 45.77 | 362,487 | +0.31(+0.68%) |
May 18, 2018 | 45.47 | 45.47 | 45.09 | 45.46 | 398,042 | +0.28(+0.62%) |
May 17, 2018 | 45.71 | 45.76 | 45.11 | 45.18 | 476,356 | -0.49(-1.07%) |
May 16, 2018 | 45.80 | 45.96 | 45.65 | 45.66 | 400,489 | -0.01(-0.03%) |
May 15, 2018 | 45.91 | 45.98 | 45.52 | 45.68 | 566,606 | -0.45(-0.98%) |
May 14, 2018 | 46.43 | 46.51 | 45.78 | 46.13 | 359,214 | -0.30(-0.64%) |
May 11, 2018 | 46.73 | 46.98 | 46.35 | 46.43 | 416,218 | -0.25(-0.54%) |
May 10, 2018 | 46.70 | 46.76 | 46.40 | 46.68 | 408,289 | +0.13(+0.27%) |
May 09, 2018 | 46.23 | 46.69 | 46.10 | 46.55 | 632,621 | +0.32(+0.69%) |
May 08, 2018 | 46.09 | 46.45 | 45.96 | 46.24 | 872,232 | +0.01(+0.03%) |
May 07, 2018 | 45.57 | 46.35 | 45.45 | 46.22 | 1,042,714 | +0.94(+2.07%) |
May 04, 2018 | 44.59 | 45.35 | 44.46 | 45.28 | 371,012 | +0.45(+1.01%) |
May 03, 2018 | 44.80 | 45.19 | 44.69 | 44.83 | 490,237 | -0.13(-0.28%) |
May 02, 2018 | 45.01 | 45.15 | 44.28 | 44.96 | 615,282 | -0.20(-0.45%) |