Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.69 | 46.02 | 45.29 | 45.87 | 1,248,310 | +0.52(+1.15%) |
Jul 30, 2018 | 45.23 | 45.81 | 44.89 | 45.35 | 702,645 | +0.28(+0.62%) |
Jul 27, 2018 | 45.27 | 45.82 | 44.85 | 45.07 | 834,600 | +0.08(+0.18%) |
Jul 26, 2018 | 44.95 | 45.63 | 44.95 | 44.99 | 827,762 | +0.15(+0.33%) |
Jul 25, 2018 | 45.03 | 45.08 | 44.41 | 44.84 | 578,802 | -0.31(-0.69%) |
Jul 24, 2018 | 44.67 | 45.83 | 44.66 | 45.15 | 687,047 | +0.49(+1.10%) |
Jul 23, 2018 | 43.91 | 44.95 | 43.91 | 44.66 | 766,796 | +0.71(+1.62%) |
Jul 20, 2018 | 44.10 | 44.24 | 43.72 | 43.95 | 741,795 | -0.24(-0.54%) |
Jul 19, 2018 | 44.74 | 44.79 | 44.09 | 44.19 | 665,336 | -0.59(-1.32%) |
Jul 18, 2018 | 44.59 | 45.15 | 44.36 | 44.78 | 866,760 | +0.18(+0.40%) |
Jul 17, 2018 | 44.25 | 44.77 | 44.07 | 44.60 | 814,176 | +0.32(+0.72%) |
Jul 16, 2018 | 44.73 | 44.92 | 44.17 | 44.28 | 1,127,533 | -0.25(-0.56%) |
Jul 13, 2018 | 44.69 | 44.99 | 44.38 | 44.53 | 862,228 | -0.21(-0.47%) |
Jul 12, 2018 | 45.30 | 45.36 | 44.44 | 44.74 | 797,796 | -0.19(-0.42%) |
Jul 11, 2018 | 45.12 | 45.38 | 44.83 | 44.93 | 807,660 | -0.52(-1.14%) |
Jul 10, 2018 | 45.76 | 45.85 | 45.12 | 45.45 | 755,158 | -0.08(-0.18%) |
Jul 09, 2018 | 44.79 | 45.54 | 44.78 | 45.53 | 661,029 | +0.81(+1.81%) |
Jul 06, 2018 | 44.01 | 44.73 | 43.63 | 44.72 | 932,553 | +0.51(+1.15%) |
Jul 05, 2018 | 44.49 | 45.09 | 43.88 | 44.21 | 725,028 | +0.20(+0.45%) |
Jul 03, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.46(-1.03%) | |
Jul 02, 2018 | 43.85 | 44.47 | 43.76 | 44.47 | 841,551 | +0.63(+1.44%) |
Jun 29, 2018 | 44.93 | 43.84 | 1,461,770 | +0.25(+0.57%) | ||
Jun 28, 2018 | 43.30 | 43.76 | 43.09 | 43.59 | 1,006,064 | +0.29(+0.67%) |
Jun 27, 2018 | 44.35 | 44.55 | 43.23 | 43.30 | 1,163,855 | -1.11(-2.50%) |
Jun 26, 2018 | 44.34 | 44.56 | 43.71 | 44.41 | 1,354,925 | +0.11(+0.25%) |
Jun 25, 2018 | 44.39 | 44.54 | 43.89 | 44.30 | 1,155,004 | -0.21(-0.47%) |
Jun 22, 2018 | 44.75 | 45.05 | 44.47 | 44.51 | 3,406,101 | -0.01(-0.02%) |
Jun 21, 2018 | 45.04 | 45.37 | 44.36 | 44.52 | 1,455,534 | -0.67(-1.48%) |
Jun 20, 2018 | 45.97 | 45.97 | 45.11 | 45.19 | 1,391,843 | -0.33(-0.72%) |
Jun 19, 2018 | 45.65 | 45.94 | 45.40 | 45.52 | 1,388,415 | -0.50(-1.09%) |
Jun 18, 2018 | 46.50 | 46.67 | 46.01 | 46.02 | 1,248,278 | -0.64(-1.37%) |
Jun 15, 2018 | 46.70 | 46.00 | 46.66 | 1,818,110 | +0.07(+0.15%) | |
Jun 14, 2018 | 46.35 | 46.71 | 45.78 | 46.59 | 1,231,667 | +0.12(+0.26%) |
Jun 13, 2018 | 46.00 | 47.49 | 45.57 | 46.47 | 3,386,360 | +1.15(+2.54%) |
Jun 12, 2018 | 46.40 | 46.44 | 44.46 | 45.32 | 3,565,627 | -0.90(-1.95%) |
Jun 11, 2018 | 46.00 | 46.58 | 46.00 | 46.22 | 1,085,920 | +0.41(+0.90%) |
Jun 08, 2018 | 45.67 | 46.12 | 45.58 | 45.81 | 888,416 | -0.19(-0.41%) |
Jun 07, 2018 | 45.98 | 46.12 | 45.60 | 46.00 | 2,768,119 | +0.29(+0.63%) |
Jun 06, 2018 | 45.71 | 1,006,446 | +0.43(+0.95%) | |||
Jun 05, 2018 | 45.54 | 45.57 | 44.54 | 45.28 | 2,105,786 | -0.44(-0.96%) |
Jun 04, 2018 | 45.61 | 45.85 | 45.18 | 45.72 | 842,044 | +0.18(+0.40%) |
Jun 01, 2018 | 45.22 | 45.93 | 45.22 | 45.54 | 1,246,154 | +0.87(+1.95%) |
May 31, 2018 | 45.43 | 45.43 | 43.96 | 44.67 | 3,865,772 | -0.75(-1.65%) |
May 30, 2018 | 45.08 | 45.72 | 44.62 | 45.42 | 1,585,592 | +0.58(+1.29%) |
May 29, 2018 | 46.61 | 46.64 | 44.79 | 44.84 | 1,173,937 | -2.21(-4.70%) |
May 25, 2018 | 47.05 | 47.05 | 47.05 | 0 | -0.28(-0.59%) | |
May 24, 2018 | 47.11 | 47.64 | 46.84 | 47.33 | 1,271,622 | +0.13(+0.28%) |
May 23, 2018 | 46.96 | 47.77 | 46.70 | 47.20 | 1,298,386 | +0.14(+0.30%) |
May 22, 2018 | 46.24 | 47.10 | 45.87 | 47.06 | 1,071,232 | +0.98(+2.13%) |
May 21, 2018 | 46.42 | 46.63 | 46.00 | 46.08 | 775,945 | -0.26(-0.56%) |
May 18, 2018 | 46.83 | 46.98 | 46.19 | 46.34 | 1,202,347 | -0.37(-0.79%) |
May 17, 2018 | 46.34 | 46.91 | 46.03 | 46.71 | 1,225,013 | +0.42(+0.91%) |
May 16, 2018 | 46.77 | 46.85 | 46.06 | 46.29 | 1,361,399 | -0.42(-0.90%) |
May 15, 2018 | 46.93 | 47.27 | 46.60 | 46.71 | 998,404 | -0.39(-0.83%) |
May 14, 2018 | 46.50 | 47.41 | 46.50 | 47.10 | 1,127,782 | +0.59(+1.27%) |
May 11, 2018 | 46.85 | 47.19 | 46.32 | 46.51 | 1,140,623 | -0.11(-0.24%) |
May 10, 2018 | 46.62 | 46.96 | 46.33 | 46.62 | 2,009,796 | -0.01(-0.02%) |
May 09, 2018 | 46.56 | 46.73 | 45.84 | 46.63 | 1,626,599 | +0.31(+0.67%) |
May 08, 2018 | 46.59 | 47.11 | 46.05 | 46.32 | 1,005,750 | -0.35(-0.75%) |
May 07, 2018 | 46.96 | 47.16 | 46.38 | 46.67 | 1,359,155 | -0.03(-0.06%) |
May 04, 2018 | 46.70 | 48.17 | 46.27 | 46.70 | 2,042,728 | -0.86(-1.81%) |
May 03, 2018 | 48.31 | 48.35 | 46.61 | 47.56 | 1,598,228 | -0.93(-1.92%) |
May 02, 2018 | 49.06 | 49.28 | 48.27 | 48.49 | 1,134,617 | -0.80(-1.62%) |