Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.08 | 48.33 | 47.47 | 47.52 | 719,339 | -0.55(-1.14%) |
Jul 30, 2018 | 48.65 | 48.89 | 47.83 | 48.07 | 1,009,927 | -0.72(-1.48%) |
Jul 27, 2018 | 50.34 | 50.48 | 48.44 | 48.79 | 1,007,100 | -1.24(-2.48%) |
Jul 26, 2018 | 50.34 | 50.73 | 49.85 | 50.03 | 574,839 | -0.37(-0.73%) |
Jul 25, 2018 | 49.77 | 50.63 | 49.49 | 50.40 | 689,768 | +0.67(+1.35%) |
Jul 24, 2018 | 50.12 | 50.51 | 49.26 | 49.73 | 1,087,724 | -0.19(-0.38%) |
Jul 23, 2018 | 49.83 | 50.26 | 49.00 | 49.92 | 1,056,727 | +0.05(+0.10%) |
Jul 20, 2018 | 48.87 | 50.09 | 48.62 | 49.87 | 1,089,536 | +1.11(+2.28%) |
Jul 19, 2018 | 49.10 | 49.11 | 48.43 | 48.76 | 906,698 | -0.28(-0.57%) |
Jul 18, 2018 | 49.03 | 49.57 | 48.68 | 49.04 | 671,672 | -0.12(-0.24%) |
Jul 17, 2018 | 48.92 | 49.73 | 48.34 | 49.16 | 1,076,891 | +0.38(+0.78%) |
Jul 16, 2018 | 48.90 | 49.65 | 48.45 | 48.78 | 1,486,070 | +0.07(+0.14%) |
Jul 13, 2018 | 47.50 | 48.72 | 47.01 | 48.71 | 1,077,848 | +1.21(+2.55%) |
Jul 12, 2018 | 46.21 | 47.59 | 45.87 | 47.50 | 1,084,783 | +2.31(+5.11%) |
Jul 11, 2018 | 44.67 | 45.38 | 44.46 | 45.19 | 1,153,578 | +0.20(+0.44%) |
Jul 10, 2018 | 45.90 | 46.35 | 44.85 | 44.99 | 802,685 | -0.71(-1.55%) |
Jul 09, 2018 | 46.25 | 46.40 | 45.50 | 45.70 | 551,097 | -0.20(-0.44%) |
Jul 06, 2018 | 45.43 | 46.29 | 45.30 | 45.90 | 967,861 | +0.55(+1.21%) |
Jul 05, 2018 | 45.24 | 45.46 | 44.44 | 45.35 | 687,111 | +0.38(+0.85%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.47(+1.06%) | |
Jul 02, 2018 | 43.56 | 44.51 | 43.03 | 44.50 | 726,620 | +0.56(+1.27%) |
Jun 29, 2018 | 43.51 | 44.24 | 43.39 | 43.94 | 896,971 | +0.50(+1.15%) |
Jun 28, 2018 | 43.02 | 43.44 | 42.06 | 43.44 | 728,703 | +0.36(+0.84%) |
Jun 27, 2018 | 44.22 | 44.48 | 43.05 | 43.08 | 1,155,984 | -1.21(-2.73%) |
Jun 26, 2018 | 44.55 | 44.89 | 44.05 | 44.29 | 836,702 | +0.24(+0.54%) |
Jun 25, 2018 | 45.50 | 45.50 | 43.45 | 44.05 | 1,774,889 | -1.19(-2.63%) |
Jun 22, 2018 | 45.53 | 45.74 | 44.80 | 45.24 | 1,177,924 | +0.04(+0.09%) |
Jun 21, 2018 | 46.65 | 46.71 | 45.13 | 45.20 | 611,886 | -1.49(-3.19%) |
Jun 20, 2018 | 45.73 | 46.81 | 45.50 | 46.69 | 1,041,380 | +1.53(+3.39%) |
Jun 19, 2018 | 45.02 | 45.29 | 44.59 | 45.16 | 1,057,145 | -0.46(-1.01%) |
Jun 18, 2018 | 45.06 | 45.64 | 45.01 | 45.62 | 656,965 | +0.41(+0.91%) |
Jun 15, 2018 | 45.35 | 44.84 | 45.21 | 983,774 | -0.14(-0.31%) | |
Jun 14, 2018 | 44.28 | 45.36 | 44.19 | 45.35 | 872,118 | +1.37(+3.12%) |
Jun 13, 2018 | 43.50 | 44.25 | 43.09 | 43.98 | 794,893 | +0.61(+1.41%) |
Jun 12, 2018 | 43.63 | 43.80 | 43.21 | 43.37 | 850,626 | -0.02(-0.05%) |
Jun 11, 2018 | 44.00 | 44.24 | 43.35 | 43.39 | 1,130,588 | +0.27(+0.63%) |
Jun 08, 2018 | 42.73 | 43.12 | 42.47 | 43.12 | 1,012,744 | +0.29(+0.68%) |
Jun 07, 2018 | 43.99 | 44.11 | 42.19 | 42.83 | 1,448,618 | -1.07(-2.44%) |
Jun 06, 2018 | 43.92 | 43.90 | 1,636,066 | +1.76(+4.18%) | ||
Jun 05, 2018 | 41.46 | 42.36 | 41.46 | 42.14 | 1,250,362 | +0.86(+2.08%) |
Jun 04, 2018 | 40.04 | 41.29 | 39.82 | 41.28 | 1,325,949 | +1.32(+3.30%) |
Jun 01, 2018 | 39.87 | 40.32 | 39.56 | 39.96 | 896,242 | +0.33(+0.83%) |
May 31, 2018 | 39.86 | 39.94 | 39.21 | 39.63 | 597,098 | -0.12(-0.30%) |
May 30, 2018 | 39.53 | 39.91 | 39.43 | 39.75 | 648,130 | +0.46(+1.17%) |
May 29, 2018 | 38.65 | 39.43 | 38.52 | 39.29 | 752,866 | +0.43(+1.11%) |
May 25, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 38.97 | 39.12 | 38.32 | 38.87 | 862,332 | -0.05(-0.13%) |
May 23, 2018 | 39.23 | 39.51 | 38.85 | 38.92 | 936,325 | -0.43(-1.09%) |
May 22, 2018 | 40.38 | 40.38 | 39.13 | 39.35 | 928,409 | -0.92(-2.28%) |
May 21, 2018 | 40.11 | 40.60 | 39.95 | 40.27 | 894,000 | +0.33(+0.83%) |
May 18, 2018 | 40.11 | 40.18 | 39.46 | 39.94 | 1,277,240 | -0.96(-2.35%) |
May 17, 2018 | 40.76 | 41.39 | 40.61 | 40.90 | 980,508 | +0.15(+0.37%) |
May 16, 2018 | 40.14 | 40.78 | 40.06 | 40.75 | 783,574 | +0.65(+1.62%) |
May 15, 2018 | 39.21 | 40.20 | 38.90 | 40.10 | 771,363 | +0.84(+2.14%) |
May 14, 2018 | 40.53 | 40.70 | 39.16 | 39.26 | 1,117,034 | -1.23(-3.04%) |
May 11, 2018 | 39.55 | 40.94 | 39.55 | 40.49 | 1,217,286 | +0.76(+1.91%) |
May 10, 2018 | 38.69 | 40.08 | 38.57 | 39.73 | 1,449,522 | +1.04(+2.69%) |
May 09, 2018 | 39.01 | 40.17 | 36.72 | 38.69 | 5,119,123 | -1.96(-4.82%) |
May 08, 2018 | 41.58 | 41.62 | 40.51 | 40.65 | 2,090,152 | -0.80(-1.93%) |
May 07, 2018 | 40.66 | 41.67 | 40.53 | 41.45 | 1,081,188 | +1.00(+2.47%) |
May 04, 2018 | 40.87 | 41.22 | 40.38 | 40.45 | 1,032,097 | -0.53(-1.29%) |
May 03, 2018 | 40.50 | 41.49 | 40.41 | 40.98 | 1,238,761 | +0.47(+1.16%) |
May 02, 2018 | 40.10 | 40.95 | 40.10 | 40.51 | 583,082 | +0.14(+0.35%) |