Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.98 | 45.65 | 44.58 | 45.24 | 938,792 | +0.48(+1.07%) |
Jul 30, 2018 | 44.26 | 45.01 | 44.15 | 44.76 | 1,010,971 | +0.50(+1.12%) |
Jul 27, 2018 | 45.25 | 45.51 | 44.10 | 44.26 | 801,827 | -1.03(-2.28%) |
Jul 26, 2018 | 44.90 | 45.54 | 44.90 | 45.29 | 506,840 | +0.30(+0.68%) |
Jul 25, 2018 | 45.23 | 45.23 | 44.38 | 44.99 | 883,238 | -0.11(-0.25%) |
Jul 24, 2018 | 46.44 | 46.53 | 44.89 | 45.10 | 580,326 | -1.04(-2.25%) |
Jul 23, 2018 | 46.14 | 46.29 | 45.57 | 46.14 | 570,913 | -0.10(-0.21%) |
Jul 20, 2018 | 47.17 | 47.19 | 46.10 | 46.24 | 434,306 | -0.98(-2.09%) |
Jul 19, 2018 | 46.71 | 47.32 | 46.71 | 47.22 | 775,618 | +0.50(+1.06%) |
Jul 18, 2018 | 46.51 | 46.95 | 46.15 | 46.72 | 1,069,703 | +0.46(+1.00%) |
Jul 17, 2018 | 46.13 | 46.66 | 46.07 | 46.26 | 488,523 | +0.02(+0.05%) |
Jul 16, 2018 | 47.09 | 47.27 | 45.96 | 46.24 | 559,140 | -0.88(-1.86%) |
Jul 13, 2018 | 47.26 | 47.69 | 46.92 | 47.11 | 456,811 | -0.25(-0.52%) |
Jul 12, 2018 | 47.47 | 47.66 | 46.57 | 47.36 | 582,373 | +0.26(+0.56%) |
Jul 11, 2018 | 47.48 | 47.89 | 47.01 | 47.10 | 610,363 | -0.79(-1.65%) |
Jul 10, 2018 | 48.36 | 48.57 | 47.28 | 47.89 | 630,009 | -0.67(-1.39%) |
Jul 09, 2018 | 48.27 | 48.73 | 47.99 | 48.56 | 616,667 | +0.28(+0.57%) |
Jul 06, 2018 | 47.96 | 48.95 | 47.95 | 48.29 | 708,969 | +0.27(+0.56%) |
Jul 05, 2018 | 46.35 | 48.18 | 46.26 | 48.02 | 1,093,140 | +1.75(+3.79%) |
Jul 03, 2018 | 46.26 | 46.26 | 46.26 | 0 | -0.22(-0.47%) | |
Jul 02, 2018 | 44.76 | 47.05 | 44.62 | 46.48 | 1,409,140 | +1.38(+3.07%) |
Jun 29, 2018 | 48.42 | 48.42 | 44.88 | 45.10 | 3,187,860 | -4.78(-9.58%) |
Jun 28, 2018 | 50.11 | 51.59 | 49.72 | 49.88 | 1,358,481 | -0.38(-0.75%) |
Jun 27, 2018 | 51.35 | 52.22 | 50.21 | 50.26 | 551,674 | -0.99(-1.92%) |
Jun 26, 2018 | 50.38 | 51.63 | 50.20 | 51.24 | 761,180 | +1.12(+2.24%) |
Jun 25, 2018 | 51.55 | 51.72 | 49.53 | 50.12 | 915,875 | -1.48(-2.87%) |
Jun 22, 2018 | 52.68 | 52.68 | 51.50 | 51.60 | 1,047,255 | -0.72(-1.38%) |
Jun 21, 2018 | 52.92 | 52.98 | 52.06 | 52.33 | 442,055 | -0.52(-0.98%) |
Jun 20, 2018 | 53.07 | 53.51 | 52.43 | 52.85 | 280,774 | -0.14(-0.26%) |
Jun 19, 2018 | 53.03 | 53.11 | 51.42 | 52.98 | 358,433 | -0.61(-1.13%) |
Jun 18, 2018 | 53.89 | 54.11 | 53.35 | 53.59 | 351,339 | -0.75(-1.38%) |
Jun 15, 2018 | 54.43 | 53.66 | 54.34 | 806,074 | +0.68(+1.27%) | |
Jun 14, 2018 | 53.02 | 53.76 | 52.80 | 53.66 | 382,424 | +0.79(+1.50%) |
Jun 13, 2018 | 52.42 | 53.21 | 52.19 | 52.87 | 775,239 | +0.51(+0.98%) |
Jun 12, 2018 | 52.55 | 52.88 | 51.92 | 52.35 | 334,934 | -0.22(-0.43%) |
Jun 11, 2018 | 52.34 | 52.80 | 52.33 | 52.58 | 263,136 | +0.11(+0.21%) |
Jun 08, 2018 | 51.93 | 52.49 | 51.55 | 52.46 | 294,833 | +0.44(+0.85%) |
Jun 07, 2018 | 52.38 | 52.45 | 51.65 | 52.02 | 172,148 | -0.22(-0.43%) |
Jun 06, 2018 | 52.26 | 52.24 | 241,700 | +0.31(+0.60%) | ||
Jun 05, 2018 | 51.12 | 52.02 | 50.99 | 51.93 | 237,553 | +0.78(+1.53%) |
Jun 04, 2018 | 50.93 | 51.25 | 50.66 | 51.15 | 207,466 | +0.51(+1.01%) |
Jun 01, 2018 | 50.31 | 50.87 | 50.03 | 50.64 | 314,238 | +0.72(+1.45%) |
May 31, 2018 | 51.48 | 51.62 | 49.90 | 49.92 | 306,866 | -1.15(-2.26%) |
May 30, 2018 | 50.74 | 51.53 | 50.74 | 51.07 | 353,198 | +0.71(+1.40%) |
May 29, 2018 | 50.03 | 50.69 | 49.79 | 50.37 | 246,154 | -0.15(-0.30%) |
May 25, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.11(+0.21%) | |
May 24, 2018 | 50.13 | 50.80 | 50.09 | 50.41 | 279,040 | +0.02(+0.04%) |
May 23, 2018 | 50.64 | 50.72 | 50.09 | 50.39 | 210,827 | -0.50(-0.98%) |
May 22, 2018 | 51.43 | 51.59 | 50.87 | 50.89 | 187,941 | -0.47(-0.91%) |
May 21, 2018 | 51.38 | 51.71 | 51.02 | 51.36 | 674,099 | +0.36(+0.71%) |
May 18, 2018 | 51.73 | 51.84 | 50.98 | 50.99 | 574,174 | -0.53(-1.03%) |
May 17, 2018 | 52.06 | 52.07 | 51.23 | 51.52 | 542,883 | -0.73(-1.40%) |
May 16, 2018 | 51.41 | 52.62 | 51.31 | 52.25 | 481,478 | +1.04(+2.03%) |
May 15, 2018 | 51.16 | 51.30 | 50.76 | 51.22 | 373,845 | -0.24(-0.47%) |
May 14, 2018 | 51.47 | 52.06 | 51.33 | 51.46 | 583,213 | +0.06(+0.11%) |
May 11, 2018 | 51.17 | 51.43 | 50.85 | 51.40 | 490,320 | +0.23(+0.45%) |
May 10, 2018 | 50.66 | 51.32 | 50.60 | 51.17 | 491,276 | +0.61(+1.21%) |
May 09, 2018 | 50.91 | 50.91 | 50.38 | 50.56 | 555,882 | -0.07(-0.15%) |
May 08, 2018 | 49.95 | 50.67 | 49.50 | 50.64 | 547,769 | +1.33(+2.70%) |
May 07, 2018 | 49.78 | 49.78 | 49.19 | 49.30 | 473,192 | -0.20(-0.40%) |
May 04, 2018 | 47.97 | 49.83 | 47.96 | 49.50 | 280,819 | +1.26(+2.62%) |
May 03, 2018 | 48.32 | 49.07 | 47.64 | 48.24 | 332,094 | -0.18(-0.37%) |
May 02, 2018 | 48.36 | 49.52 | 48.21 | 48.42 | 779,085 | +0.10(+0.21%) |