Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.44 | 50.02 | 49.28 | 49.80 | 1,539,586 | +0.62(+1.26%) |
Jul 30, 2018 | 49.94 | 50.19 | 49.11 | 49.18 | 1,045,517 | -0.79(-1.58%) |
Jul 27, 2018 | 50.11 | 50.43 | 49.74 | 49.97 | 1,524,900 | +0.13(+0.26%) |
Jul 26, 2018 | 49.13 | 50.02 | 49.13 | 49.84 | 1,483,266 | +0.49(+0.99%) |
Jul 25, 2018 | 49.22 | 49.35 | 48.73 | 49.35 | 1,372,050 | +0.17(+0.35%) |
Jul 24, 2018 | 49.28 | 49.52 | 48.83 | 49.18 | 1,818,218 | -0.02(-0.04%) |
Jul 23, 2018 | 49.44 | 49.44 | 48.97 | 49.20 | 1,228,909 | -0.13(-0.26%) |
Jul 20, 2018 | 49.56 | 49.77 | 49.27 | 49.33 | 1,309,470 | -0.33(-0.66%) |
Jul 19, 2018 | 49.95 | 50.11 | 49.59 | 49.66 | 1,537,952 | -0.32(-0.64%) |
Jul 18, 2018 | 49.54 | 50.00 | 49.07 | 49.98 | 1,097,384 | +0.31(+0.62%) |
Jul 17, 2018 | 48.73 | 49.69 | 48.51 | 49.67 | 2,146,281 | +0.88(+1.80%) |
Jul 16, 2018 | 49.00 | 49.10 | 48.55 | 48.79 | 1,294,566 | -0.32(-0.65%) |
Jul 13, 2018 | 48.88 | 49.34 | 48.69 | 49.11 | 1,262,751 | +0.49(+1.01%) |
Jul 12, 2018 | 48.50 | 48.77 | 48.01 | 48.62 | 888,085 | +0.43(+0.89%) |
Jul 11, 2018 | 48.84 | 49.02 | 48.06 | 48.19 | 1,177,034 | -1.16(-2.35%) |
Jul 10, 2018 | 49.40 | 49.89 | 48.84 | 49.35 | 2,218,034 | +0.15(+0.30%) |
Jul 09, 2018 | 48.80 | 49.24 | 48.74 | 49.20 | 1,287,411 | +0.60(+1.23%) |
Jul 06, 2018 | 48.37 | 48.76 | 48.25 | 48.60 | 1,296,132 | +0.41(+0.85%) |
Jul 05, 2018 | 47.71 | 48.24 | 47.29 | 48.19 | 1,247,933 | +0.58(+1.22%) |
Jul 03, 2018 | 47.61 | 47.61 | 47.61 | 0 | -0.05(-0.10%) | |
Jul 02, 2018 | 47.28 | 47.68 | 46.51 | 47.66 | 1,877,018 | -0.08(-0.17%) |
Jun 29, 2018 | 47.45 | 48.09 | 47.10 | 47.74 | 1,773,452 | +0.39(+0.82%) |
Jun 28, 2018 | 46.76 | 47.40 | 46.68 | 47.35 | 1,295,348 | +0.22(+0.47%) |
Jun 27, 2018 | 47.63 | 48.10 | 47.09 | 47.13 | 2,536,606 | -0.08(-0.17%) |
Jun 26, 2018 | 47.17 | 47.37 | 46.71 | 47.21 | 2,898,674 | +0.09(+0.19%) |
Jun 25, 2018 | 48.71 | 48.75 | 46.97 | 47.12 | 2,201,228 | -1.68(-3.44%) |
Jun 22, 2018 | 49.05 | 49.19 | 48.58 | 48.80 | 2,368,710 | +0.08(+0.16%) |
Jun 21, 2018 | 49.08 | 49.13 | 48.64 | 48.72 | 1,223,327 | -0.33(-0.67%) |
Jun 20, 2018 | 48.91 | 49.07 | 48.59 | 49.05 | 1,314,792 | +0.34(+0.70%) |
Jun 19, 2018 | 48.34 | 48.71 | 47.93 | 48.71 | 2,393,092 | -0.04(-0.08%) |
Jun 18, 2018 | 48.23 | 48.78 | 48.20 | 48.75 | 2,140,275 | +0.11(+0.23%) |
Jun 15, 2018 | 48.67 | 48.30 | 48.64 | 2,697,918 | +0.34(+0.70%) | |
Jun 14, 2018 | 48.20 | 48.35 | 47.98 | 48.30 | 1,292,694 | +0.36(+0.75%) |
Jun 13, 2018 | 48.66 | 48.95 | 47.88 | 47.94 | 1,512,928 | -0.80(-1.64%) |
Jun 12, 2018 | 48.51 | 48.85 | 48.41 | 48.74 | 2,316,279 | +0.20(+0.41%) |
Jun 11, 2018 | 48.54 | 48.80 | 48.39 | 48.54 | 1,019,066 | -0.05(-0.10%) |
Jun 08, 2018 | 47.94 | 48.62 | 47.84 | 48.59 | 1,282,697 | +0.77(+1.61%) |
Jun 07, 2018 | 48.09 | 48.28 | 47.65 | 47.82 | 1,154,269 | -0.24(-0.50%) |
Jun 06, 2018 | 48.07 | 48.06 | 1,352,016 | +0.49(+1.03%) | ||
Jun 05, 2018 | 47.09 | 47.63 | 46.81 | 47.57 | 2,199,154 | +0.57(+1.21%) |
Jun 04, 2018 | 46.33 | 47.01 | 46.09 | 47.00 | 1,554,148 | +0.93(+2.02%) |
Jun 01, 2018 | 46.61 | 46.61 | 45.74 | 46.07 | 1,546,766 | -0.12(-0.26%) |
May 31, 2018 | 47.10 | 47.10 | 45.99 | 46.19 | 3,589,700 | -0.89(-1.89%) |
May 30, 2018 | 46.84 | 47.30 | 46.40 | 47.08 | 1,750,054 | +0.49(+1.05%) |
May 29, 2018 | 47.36 | 47.45 | 46.45 | 46.59 | 2,011,978 | -0.97(-2.04%) |
May 25, 2018 | 47.56 | 47.56 | 47.56 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 47.79 | 48.16 | 47.10 | 47.75 | 1,994,410 | -0.10(-0.21%) |
May 23, 2018 | 47.50 | 47.86 | 47.18 | 47.85 | 1,596,631 | +0.17(+0.36%) |
May 22, 2018 | 47.72 | 47.88 | 47.43 | 47.68 | 1,442,337 | -0.05(-0.10%) |
May 21, 2018 | 47.62 | 47.99 | 47.49 | 47.73 | 1,255,188 | +0.30(+0.63%) |
May 18, 2018 | 47.48 | 47.69 | 47.25 | 47.43 | 1,364,802 | +0.01(+0.02%) |
May 17, 2018 | 47.25 | 47.45 | 46.85 | 47.42 | 1,305,583 | +0.00(+0.00%) |
May 16, 2018 | 46.85 | 47.66 | 46.75 | 47.42 | 1,408,077 | +0.49(+1.04%) |
May 15, 2018 | 46.71 | 47.18 | 46.70 | 46.93 | 2,364,889 | -0.03(-0.06%) |
May 14, 2018 | 47.25 | 47.56 | 46.80 | 46.96 | 1,498,219 | -0.08(-0.17%) |
May 11, 2018 | 47.40 | 47.78 | 46.59 | 47.04 | 1,659,696 | -0.20(-0.42%) |
May 10, 2018 | 47.00 | 47.70 | 46.99 | 47.24 | 2,069,340 | +0.53(+1.13%) |
May 09, 2018 | 46.67 | 46.84 | 46.04 | 46.71 | 1,826,358 | +0.23(+0.49%) |
May 08, 2018 | 46.40 | 46.67 | 46.06 | 46.48 | 2,653,926 | +0.20(+0.43%) |
May 07, 2018 | 46.79 | 47.25 | 46.10 | 46.28 | 1,746,269 | -0.45(-0.96%) |
May 04, 2018 | 45.69 | 47.03 | 45.68 | 46.73 | 1,307,596 | +0.77(+1.68%) |
May 03, 2018 | 46.19 | 46.46 | 45.15 | 45.96 | 2,072,530 | -0.33(-0.71%) |
May 02, 2018 | 46.01 | 46.55 | 45.05 | 46.29 | 4,235,204 | +0.49(+1.07%) |