Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.53 | 47.99 | 47.36 | 47.54 | 56,418 | -0.30(-0.62%) |
Jul 30, 2018 | 47.36 | 48.00 | 47.30 | 47.84 | 93,048 | +0.52(+1.09%) |
Jul 27, 2018 | 47.65 | 47.97 | 47.05 | 47.32 | 111,467 | -0.11(-0.24%) |
Jul 26, 2018 | 47.98 | 49.45 | 47.43 | 47.43 | 123,064 | -0.91(-1.87%) |
Jul 25, 2018 | 47.30 | 48.56 | 47.30 | 48.34 | 148,607 | +0.98(+2.07%) |
Jul 24, 2018 | 46.96 | 47.85 | 46.96 | 47.36 | 83,524 | +0.47(+1.01%) |
Jul 23, 2018 | 46.06 | 47.05 | 45.60 | 46.89 | 71,853 | +0.38(+0.82%) |
Jul 20, 2018 | 46.64 | 46.64 | 46.31 | 46.51 | 54,635 | -0.03(-0.07%) |
Jul 19, 2018 | 46.75 | 47.05 | 46.39 | 46.54 | 139,922 | -0.49(-1.04%) |
Jul 18, 2018 | 47.05 | 47.26 | 46.36 | 47.02 | 257,151 | -0.25(-0.53%) |
Jul 17, 2018 | 46.85 | 47.46 | 46.79 | 47.27 | 108,064 | +0.31(+0.66%) |
Jul 16, 2018 | 46.35 | 47.28 | 46.09 | 46.96 | 103,924 | +0.48(+1.03%) |
Jul 13, 2018 | 46.79 | 47.01 | 46.43 | 46.48 | 80,722 | -0.43(-0.92%) |
Jul 12, 2018 | 46.64 | 47.30 | 46.63 | 46.92 | 129,627 | +0.21(+0.44%) |
Jul 11, 2018 | 46.76 | 47.14 | 46.50 | 46.71 | 153,615 | -0.55(-1.16%) |
Jul 10, 2018 | 46.74 | 47.36 | 46.45 | 47.26 | 276,905 | +0.73(+1.57%) |
Jul 09, 2018 | 46.36 | 46.91 | 44.72 | 46.53 | 141,104 | +0.05(+0.11%) |
Jul 06, 2018 | 45.00 | 46.74 | 45.00 | 46.47 | 335,299 | +1.08(+2.38%) |
Jul 05, 2018 | 43.40 | 45.57 | 43.40 | 45.39 | 268,541 | +2.03(+4.68%) |
Jul 03, 2018 | 43.36 | 43.36 | 43.36 | 0 | +1.54(+3.67%) | |
Jul 02, 2018 | 42.78 | 43.75 | 41.77 | 41.83 | 105,389 | -1.10(-2.57%) |
Jun 29, 2018 | 43.37 | 44.04 | 42.79 | 42.93 | 245,835 | -0.14(-0.34%) |
Jun 28, 2018 | 42.18 | 43.13 | 42.18 | 43.07 | 240,398 | +0.82(+1.94%) |
Jun 27, 2018 | 43.72 | 43.72 | 42.21 | 42.25 | 111,779 | -1.19(-2.73%) |
Jun 26, 2018 | 43.49 | 44.51 | 43.29 | 43.44 | 145,904 | -0.12(-0.28%) |
Jun 25, 2018 | 43.84 | 44.37 | 43.52 | 43.56 | 105,147 | -0.37(-0.83%) |
Jun 22, 2018 | 42.45 | 44.11 | 42.45 | 43.93 | 186,262 | +1.56(+3.68%) |
Jun 21, 2018 | 42.59 | 42.72 | 41.85 | 42.37 | 144,124 | +0.62(+1.49%) |
Jun 20, 2018 | 41.77 | 42.00 | 41.48 | 41.74 | 100,300 | +0.11(+0.27%) |
Jun 19, 2018 | 41.71 | 42.32 | 41.51 | 41.63 | 228,524 | -0.49(-1.16%) |
Jun 18, 2018 | 42.81 | 43.16 | 41.61 | 42.12 | 268,570 | -1.72(-3.92%) |
Jun 15, 2018 | 44.16 | 44.16 | 43.83 | 225,569 | -0.33(-0.74%) | |
Jun 14, 2018 | 44.75 | 45.09 | 44.10 | 44.16 | 140,078 | -0.19(-0.43%) |
Jun 13, 2018 | 44.90 | 45.30 | 44.19 | 44.35 | 129,133 | -0.24(-0.53%) |
Jun 12, 2018 | 44.30 | 44.90 | 44.20 | 44.59 | 138,772 | +0.28(+0.64%) |
Jun 11, 2018 | 44.89 | 45.39 | 44.20 | 44.31 | 160,638 | -0.56(-1.24%) |
Jun 08, 2018 | 44.50 | 45.07 | 44.26 | 44.86 | 117,404 | +0.47(+1.06%) |
Jun 07, 2018 | 43.93 | 44.57 | 43.67 | 44.39 | 185,424 | +0.32(+0.72%) |
Jun 06, 2018 | 44.19 | 44.07 | 176,479 | +0.30(+0.68%) | ||
Jun 05, 2018 | 44.92 | 44.92 | 43.77 | 43.77 | 158,668 | -1.29(-2.87%) |
Jun 04, 2018 | 45.25 | 45.78 | 44.88 | 45.07 | 124,228 | +0.33(+0.75%) |
Jun 01, 2018 | 44.47 | 45.19 | 44.47 | 44.73 | 115,191 | +0.26(+0.58%) |
May 31, 2018 | 44.23 | 44.61 | 43.52 | 44.47 | 147,851 | +0.37(+0.83%) |
May 30, 2018 | 43.90 | 44.63 | 43.81 | 44.11 | 248,595 | +0.37(+0.83%) |
May 29, 2018 | 44.12 | 44.45 | 43.37 | 43.74 | 161,215 | -0.73(-1.64%) |
May 25, 2018 | 44.47 | 44.47 | 44.47 | 0 | +0.26(+0.59%) | |
May 24, 2018 | 44.41 | 44.85 | 43.97 | 44.22 | 213,525 | -0.49(-1.09%) |
May 23, 2018 | 44.74 | 45.21 | 44.38 | 44.70 | 204,142 | -0.28(-0.63%) |
May 22, 2018 | 45.35 | 45.59 | 44.68 | 44.98 | 124,437 | -0.11(-0.25%) |
May 21, 2018 | 45.15 | 45.33 | 44.22 | 45.10 | 73,341 | +0.62(+1.39%) |
May 18, 2018 | 45.30 | 45.40 | 43.93 | 44.48 | 293,745 | -0.93(-2.04%) |
May 17, 2018 | 45.81 | 45.96 | 45.09 | 45.41 | 215,652 | -0.37(-0.80%) |
May 16, 2018 | 45.91 | 46.02 | 45.20 | 45.77 | 111,291 | +0.11(+0.25%) |
May 15, 2018 | 45.64 | 45.66 | 44.62 | 45.66 | 194,402 | -0.13(-0.28%) |
May 14, 2018 | 46.79 | 47.12 | 45.78 | 45.79 | 221,840 | -0.70(-1.51%) |
May 11, 2018 | 46.35 | 46.65 | 45.84 | 46.49 | 146,557 | +0.30(+0.66%) |
May 10, 2018 | 45.39 | 46.30 | 45.33 | 46.19 | 249,983 | +1.04(+2.31%) |
May 09, 2018 | 45.94 | 45.94 | 44.90 | 45.14 | 121,360 | -0.62(-1.36%) |
May 08, 2018 | 45.99 | 46.06 | 45.51 | 45.77 | 126,116 | -0.28(-0.61%) |
May 07, 2018 | 46.73 | 46.73 | 45.66 | 46.05 | 207,136 | -0.76(-1.63%) |
May 04, 2018 | 46.77 | 47.01 | 46.36 | 46.81 | 298,874 | -0.14(-0.31%) |
May 03, 2018 | 47.02 | 47.95 | 46.52 | 46.95 | 474,214 | -0.34(-0.72%) |
May 02, 2018 | 48.38 | 48.48 | 47.14 | 47.30 | 95,874 | -1.50(-3.07%) |