Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.87 | 48.96 | 46.97 | 47.95 | 1,298,569 | +0.21(+0.44%) |
Jul 30, 2018 | 47.10 | 47.76 | 47.04 | 47.74 | 588,938 | +0.56(+1.19%) |
Jul 27, 2018 | 47.70 | 47.81 | 46.89 | 47.18 | 518,633 | -0.32(-0.66%) |
Jul 26, 2018 | 47.58 | 48.21 | 47.27 | 47.50 | 545,915 | -0.05(-0.11%) |
Jul 25, 2018 | 47.14 | 47.68 | 47.14 | 47.55 | 319,274 | +0.43(+0.91%) |
Jul 24, 2018 | 47.53 | 47.64 | 47.01 | 47.12 | 558,343 | -0.41(-0.86%) |
Jul 23, 2018 | 47.32 | 47.64 | 47.09 | 47.53 | 539,612 | +0.19(+0.39%) |
Jul 20, 2018 | 47.62 | 47.63 | 47.11 | 47.34 | 639,774 | -0.39(-0.81%) |
Jul 19, 2018 | 46.84 | 47.90 | 46.72 | 47.73 | 403,176 | +0.84(+1.79%) |
Jul 18, 2018 | 46.97 | 47.18 | 46.67 | 46.89 | 576,435 | -0.18(-0.38%) |
Jul 17, 2018 | 47.30 | 47.45 | 47.00 | 47.07 | 467,100 | -0.14(-0.29%) |
Jul 16, 2018 | 47.35 | 47.43 | 47.04 | 47.20 | 379,479 | -0.23(-0.48%) |
Jul 13, 2018 | 47.41 | 47.61 | 47.21 | 47.43 | 317,240 | +0.11(+0.23%) |
Jul 12, 2018 | 47.48 | 47.48 | 47.08 | 47.33 | 305,996 | +0.16(+0.35%) |
Jul 11, 2018 | 47.07 | 47.35 | 46.93 | 47.16 | 506,191 | +0.06(+0.14%) |
Jul 10, 2018 | 47.19 | 47.73 | 46.92 | 47.10 | 771,758 | -0.09(-0.18%) |
Jul 09, 2018 | 47.88 | 47.88 | 46.97 | 47.18 | 554,320 | -0.57(-1.20%) |
Jul 06, 2018 | 47.54 | 48.01 | 47.41 | 47.76 | 534,567 | +0.34(+0.73%) |
Jul 05, 2018 | 46.95 | 47.43 | 46.58 | 47.41 | 608,630 | +0.67(+1.44%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.46 | 46.74 | 45.94 | 46.34 | 691,545 | -0.14(-0.29%) |
Jun 29, 2018 | 46.64 | 46.90 | 46.16 | 46.47 | 685,750 | -0.27(-0.58%) |
Jun 28, 2018 | 46.46 | 46.80 | 46.13 | 46.74 | 940,740 | +0.33(+0.71%) |
Jun 27, 2018 | 46.86 | 47.09 | 46.41 | 46.41 | 538,780 | -0.31(-0.66%) |
Jun 26, 2018 | 46.76 | 47.13 | 46.50 | 46.72 | 678,594 | -0.02(-0.05%) |
Jun 25, 2018 | 46.76 | 46.96 | 46.46 | 46.74 | 581,961 | -0.11(-0.23%) |
Jun 22, 2018 | 46.84 | 46.99 | 46.54 | 46.85 | 1,142,754 | +0.19(+0.41%) |
Jun 21, 2018 | 47.08 | 47.20 | 46.48 | 46.66 | 650,297 | -0.46(-0.98%) |
Jun 20, 2018 | 46.29 | 47.20 | 46.11 | 47.12 | 708,992 | +0.91(+1.96%) |
Jun 19, 2018 | 46.12 | 46.48 | 46.05 | 46.21 | 828,578 | -0.03(-0.06%) |
Jun 18, 2018 | 45.84 | 46.34 | 45.75 | 46.24 | 1,076,308 | +0.33(+0.71%) |
Jun 15, 2018 | 45.39 | 45.34 | 45.92 | 2,149,181 | +0.53(+1.16%) | |
Jun 14, 2018 | 44.40 | 45.46 | 44.26 | 45.39 | 808,428 | +1.08(+2.43%) |
Jun 13, 2018 | 45.04 | 45.29 | 44.07 | 44.31 | 656,210 | -0.61(-1.37%) |
Jun 12, 2018 | 44.52 | 45.37 | 44.40 | 44.92 | 896,284 | +0.35(+0.78%) |
Jun 11, 2018 | 44.65 | 44.88 | 44.30 | 44.57 | 599,223 | -0.06(-0.14%) |
Jun 08, 2018 | 44.42 | 44.99 | 44.27 | 44.64 | 755,313 | +0.14(+0.32%) |
Jun 07, 2018 | 44.22 | 44.58 | 44.01 | 44.50 | 619,847 | +0.37(+0.84%) |
Jun 06, 2018 | 43.95 | 44.12 | 899,959 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.45 | 44.58 | 43.95 | 44.08 | 552,155 | -0.21(-0.48%) |
Jun 04, 2018 | 43.70 | 44.36 | 43.70 | 44.30 | 863,189 | +0.61(+1.39%) |
Jun 01, 2018 | 43.88 | 44.06 | 43.58 | 43.69 | 581,054 | -0.10(-0.23%) |
May 31, 2018 | 43.76 | 44.05 | 43.64 | 43.79 | 738,863 | -0.10(-0.23%) |
May 30, 2018 | 43.75 | 44.27 | 42.66 | 43.89 | 830,123 | +0.14(+0.33%) |
May 29, 2018 | 43.31 | 44.02 | 42.97 | 43.75 | 726,155 | +0.44(+1.02%) |
May 25, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 43.62 | 43.73 | 42.85 | 43.17 | 523,683 | +0.13(+0.31%) |
May 23, 2018 | 42.75 | 43.62 | 42.71 | 43.03 | 590,180 | +0.35(+0.81%) |
May 22, 2018 | 42.75 | 42.87 | 42.49 | 42.68 | 554,534 | -0.07(-0.17%) |
May 21, 2018 | 41.89 | 42.92 | 41.70 | 42.75 | 911,005 | +1.25(+3.01%) |
May 18, 2018 | 41.22 | 41.56 | 41.02 | 41.51 | 524,863 | +0.33(+0.79%) |
May 17, 2018 | 41.41 | 41.63 | 41.12 | 41.18 | 579,099 | -0.23(-0.55%) |
May 16, 2018 | 41.96 | 42.26 | 41.40 | 41.41 | 703,514 | -0.39(-0.93%) |
May 15, 2018 | 42.20 | 42.20 | 41.63 | 41.80 | 1,850,253 | -0.54(-1.27%) |
May 14, 2018 | 42.56 | 42.68 | 42.17 | 42.34 | 537,182 | -0.27(-0.63%) |
May 11, 2018 | 43.25 | 43.25 | 42.48 | 42.60 | 856,876 | -0.33(-0.76%) |
May 10, 2018 | 42.50 | 43.01 | 42.45 | 42.93 | 670,129 | +0.62(+1.48%) |
May 09, 2018 | 41.45 | 42.44 | 41.17 | 42.31 | 1,398,536 | +1.43(+3.49%) |
May 08, 2018 | 40.92 | 41.03 | 40.41 | 40.88 | 1,006,217 | +0.03(+0.07%) |
May 07, 2018 | 39.71 | 40.86 | 39.71 | 40.85 | 1,006,663 | +1.16(+2.93%) |
May 04, 2018 | 39.34 | 39.78 | 39.30 | 39.69 | 558,931 | +0.33(+0.85%) |
May 03, 2018 | 39.20 | 39.51 | 38.96 | 39.36 | 508,846 | +0.16(+0.40%) |
May 02, 2018 | 39.24 | 39.49 | 38.73 | 39.20 | 534,043 | -0.15(-0.38%) |