Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.66 | 52.20 | 51.40 | 52.15 | 3,520,390 | +0.74(+1.45%) |
Jul 30, 2018 | 52.08 | 52.08 | 51.04 | 51.40 | 1,720,196 | -0.65(-1.25%) |
Jul 27, 2018 | 52.88 | 53.41 | 51.89 | 52.05 | 3,003,970 | -1.20(-2.25%) |
Jul 26, 2018 | 52.75 | 53.55 | 52.42 | 53.25 | 2,490,913 | +0.95(+1.81%) |
Jul 25, 2018 | 51.72 | 52.74 | 51.62 | 52.30 | 3,176,770 | +0.60(+1.17%) |
Jul 24, 2018 | 50.83 | 52.19 | 50.12 | 51.70 | 5,502,572 | +0.79(+1.55%) |
Jul 23, 2018 | 50.99 | 51.17 | 50.48 | 50.91 | 1,493,801 | -0.01(-0.02%) |
Jul 20, 2018 | 51.29 | 51.36 | 50.60 | 50.92 | 2,438,057 | -0.60(-1.17%) |
Jul 19, 2018 | 51.07 | 51.90 | 51.07 | 51.52 | 2,199,835 | +0.50(+0.98%) |
Jul 18, 2018 | 51.25 | 51.40 | 50.76 | 51.02 | 1,699,139 | -0.28(-0.55%) |
Jul 17, 2018 | 51.19 | 51.50 | 51.19 | 51.30 | 1,037,878 | -0.09(-0.17%) |
Jul 16, 2018 | 51.20 | 51.52 | 50.93 | 51.39 | 1,480,586 | +0.02(+0.03%) |
Jul 13, 2018 | 51.43 | 51.54 | 51.08 | 51.37 | 1,567,691 | -0.02(-0.05%) |
Jul 12, 2018 | 51.37 | 51.48 | 50.89 | 51.40 | 2,146,204 | -0.01(-0.02%) |
Jul 11, 2018 | 51.50 | 51.40 | 2,179,947 | +0.54(+1.06%) | ||
Jul 10, 2018 | 49.98 | 51.07 | 49.83 | 50.86 | 2,979,059 | +0.41(+0.81%) |
Jul 09, 2018 | 51.86 | 51.86 | 50.32 | 50.46 | 2,863,464 | -1.40(-2.70%) |
Jul 06, 2018 | 51.13 | 52.01 | 51.10 | 51.86 | 2,974,765 | +0.77(+1.50%) |
Jul 05, 2018 | 50.48 | 51.11 | 50.17 | 51.09 | 2,345,202 | +0.70(+1.40%) |
Jul 03, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.41(+0.83%) | |
Jul 02, 2018 | 49.49 | 50.01 | 49.20 | 49.97 | 2,180,008 | +0.45(+0.92%) |
Jun 29, 2018 | 49.20 | 49.78 | 48.92 | 49.52 | 2,542,662 | +0.31(+0.63%) |
Jun 28, 2018 | 48.89 | 49.39 | 48.77 | 49.21 | 2,965,060 | +0.44(+0.91%) |
Jun 27, 2018 | 48.44 | 48.89 | 48.32 | 48.77 | 2,211,599 | +0.22(+0.46%) |
Jun 26, 2018 | 48.15 | 48.71 | 48.09 | 48.54 | 3,243,156 | +0.24(+0.50%) |
Jun 25, 2018 | 47.82 | 48.42 | 47.75 | 48.30 | 2,919,853 | +0.47(+0.99%) |
Jun 22, 2018 | 47.15 | 47.89 | 46.90 | 47.83 | 5,155,755 | +0.80(+1.70%) |
Jun 21, 2018 | 46.78 | 47.28 | 46.60 | 47.03 | 2,220,734 | +0.17(+0.36%) |
Jun 20, 2018 | 47.13 | 47.13 | 46.73 | 46.86 | 1,289,868 | -0.09(-0.20%) |
Jun 19, 2018 | 46.89 | 47.40 | 46.58 | 46.95 | 2,512,880 | +0.06(+0.13%) |
Jun 18, 2018 | 46.66 | 47.08 | 46.54 | 46.89 | 1,931,700 | +0.04(+0.08%) |
Jun 15, 2018 | 46.93 | 46.67 | 46.85 | 3,598,959 | +0.19(+0.40%) | |
Jun 14, 2018 | 46.28 | 46.77 | 46.09 | 46.67 | 1,828,259 | +0.55(+1.19%) |
Jun 13, 2018 | 46.15 | 46.57 | 45.93 | 46.12 | 2,720,635 | -0.03(-0.07%) |
Jun 12, 2018 | 45.70 | 46.36 | 45.66 | 46.15 | 2,615,344 | +0.46(+1.00%) |
Jun 11, 2018 | 45.65 | 46.15 | 45.43 | 45.69 | 2,492,627 | -0.52(-1.12%) |
Jun 08, 2018 | 46.37 | 46.46 | 46.02 | 46.21 | 1,443,485 | -0.09(-0.18%) |
Jun 07, 2018 | 45.70 | 46.95 | 45.67 | 46.29 | 2,444,859 | +0.64(+1.39%) |
Jun 06, 2018 | 45.58 | 45.66 | 2,359,292 | -1.32(-2.81%) | ||
Jun 05, 2018 | 47.23 | 47.46 | 46.80 | 46.98 | 2,251,847 | -0.30(-0.64%) |
Jun 04, 2018 | 47.36 | 47.76 | 47.17 | 47.28 | 2,637,646 | +0.12(+0.25%) |
Jun 01, 2018 | 48.09 | 48.09 | 46.92 | 47.16 | 2,895,846 | -1.02(-2.12%) |
May 31, 2018 | 48.29 | 48.58 | 47.93 | 48.18 | 2,971,415 | -0.09(-0.18%) |
May 30, 2018 | 48.01 | 48.35 | 47.39 | 48.27 | 3,492,094 | -0.02(-0.03%) |
May 29, 2018 | 48.53 | 48.80 | 48.05 | 48.29 | 2,091,269 | -0.53(-1.10%) |
May 25, 2018 | 48.82 | 48.82 | 48.82 | 0 | +0.28(+0.57%) | |
May 24, 2018 | 48.20 | 48.67 | 48.00 | 48.54 | 1,638,621 | +0.21(+0.43%) |
May 23, 2018 | 48.04 | 48.46 | 47.91 | 48.33 | 1,506,188 | +0.36(+0.76%) |
May 22, 2018 | 47.77 | 48.22 | 47.68 | 47.97 | 1,442,293 | +0.24(+0.50%) |
May 21, 2018 | 47.61 | 47.79 | 47.18 | 47.73 | 1,676,035 | +0.25(+0.52%) |
May 18, 2018 | 47.46 | 47.70 | 46.89 | 47.48 | 2,409,835 | +0.02(+0.05%) |
May 17, 2018 | 47.65 | 47.92 | 47.34 | 47.46 | 2,698,759 | -0.16(-0.33%) |
May 16, 2018 | 47.81 | 47.93 | 47.52 | 47.61 | 2,066,154 | -0.10(-0.21%) |
May 15, 2018 | 48.03 | 48.25 | 47.53 | 47.71 | 2,497,814 | -0.60(-1.25%) |
May 14, 2018 | 48.20 | 48.46 | 48.03 | 48.32 | 2,405,815 | +0.03(+0.06%) |
May 11, 2018 | 48.01 | 48.44 | 47.83 | 48.29 | 2,423,829 | +0.45(+0.94%) |
May 10, 2018 | 47.28 | 47.85 | 47.10 | 47.84 | 2,349,733 | +1.00(+2.14%) |
May 09, 2018 | 47.32 | 47.42 | 46.69 | 46.84 | 1,885,663 | -0.53(-1.13%) |
May 08, 2018 | 48.66 | 48.75 | 47.21 | 47.37 | 3,074,304 | -1.53(-3.14%) |
May 07, 2018 | 49.26 | 49.41 | 48.82 | 48.91 | 1,318,823 | -0.47(-0.94%) |
May 04, 2018 | 49.17 | 49.66 | 49.06 | 49.37 | 1,255,850 | +0.36(+0.74%) |
May 03, 2018 | 49.19 | 49.19 | 48.48 | 49.01 | 2,797,707 | -0.32(-0.64%) |
May 02, 2018 | 49.26 | 50.51 | 49.03 | 49.32 | 3,204,198 | -1.47(-2.88%) |