Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.32 | 48.36 | 47.32 | 48.22 | 489,230 | +0.70(+1.47%) |
Jul 30, 2018 | 47.31 | 47.79 | 47.15 | 47.52 | 266,164 | +0.38(+0.81%) |
Jul 27, 2018 | 47.83 | 48.00 | 46.96 | 47.14 | 290,800 | -0.32(-0.67%) |
Jul 26, 2018 | 47.50 | 47.82 | 47.50 | 47.46 | 315,151 | -0.10(-0.21%) |
Jul 25, 2018 | 47.54 | 47.76 | 47.33 | 47.56 | 621,930 | +0.51(+1.08%) |
Jul 24, 2018 | 46.68 | 47.17 | 46.25 | 47.05 | 499,177 | +0.94(+2.04%) |
Jul 23, 2018 | 46.25 | 46.37 | 45.99 | 46.11 | 337,462 | -0.37(-0.80%) |
Jul 20, 2018 | 46.46 | 46.63 | 46.03 | 46.48 | 226,912 | +0.57(+1.24%) |
Jul 19, 2018 | 45.85 | 46.27 | 45.24 | 45.91 | 396,439 | -0.71(-1.52%) |
Jul 18, 2018 | 45.85 | 46.77 | 45.85 | 46.62 | 568,075 | +0.08(+0.17%) |
Jul 17, 2018 | 45.68 | 46.54 | 45.68 | 46.54 | 510,149 | +0.51(+1.11%) |
Jul 16, 2018 | 46.18 | 46.18 | 45.88 | 46.03 | 90,697 | -0.18(-0.39%) |
Jul 13, 2018 | 46.14 | 46.56 | 45.97 | 46.21 | 110,163 | -0.15(-0.32%) |
Jul 12, 2018 | 46.56 | 46.60 | 45.62 | 46.36 | 171,086 | +0.31(+0.67%) |
Jul 11, 2018 | 45.67 | 46.24 | 45.67 | 46.05 | 244,867 | -0.58(-1.24%) |
Jul 10, 2018 | 46.12 | 46.72 | 46.12 | 46.63 | 182,364 | +0.12(+0.25%) |
Jul 09, 2018 | 46.41 | 46.63 | 45.97 | 46.52 | 380,207 | +0.77(+1.69%) |
Jul 06, 2018 | 45.60 | 45.91 | 45.45 | 45.74 | 393,372 | +0.13(+0.29%) |
Jul 05, 2018 | 45.90 | 45.90 | 45.33 | 45.61 | 409,597 | -0.72(-1.55%) |
Jul 03, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.62(+1.36%) | |
Jul 02, 2018 | 45.23 | 45.91 | 45.23 | 45.71 | 241,784 | -0.33(-0.72%) |
Jun 29, 2018 | 46.16 | 45.73 | 46.04 | 634,422 | +0.28(+0.61%) | |
Jun 28, 2018 | 46.10 | 46.18 | 45.72 | 45.76 | 171,560 | -0.32(-0.69%) |
Jun 27, 2018 | 46.12 | 46.66 | 46.05 | 46.08 | 432,590 | -0.37(-0.80%) |
Jun 26, 2018 | 46.88 | 46.92 | 46.45 | 46.45 | 208,111 | -0.36(-0.77%) |
Jun 25, 2018 | 47.23 | 47.47 | 46.58 | 46.81 | 363,178 | -0.42(-0.89%) |
Jun 22, 2018 | 47.70 | 47.83 | 47.22 | 47.23 | 144,875 | +0.09(+0.19%) |
Jun 21, 2018 | 47.64 | 47.82 | 47.13 | 47.14 | 264,975 | -0.51(-1.07%) |
Jun 20, 2018 | 47.71 | 48.17 | 47.25 | 47.65 | 269,016 | +0.00(+0.00%) |
Jun 19, 2018 | 47.67 | 47.73 | 47.07 | 47.65 | 313,273 | -1.55(-3.15%) |
Jun 18, 2018 | 49.24 | 49.77 | 48.95 | 49.20 | 321,888 | -0.58(-1.17%) |
Jun 15, 2018 | 49.88 | 49.17 | 49.78 | 569,268 | -0.05(-0.10%) | |
Jun 14, 2018 | 50.14 | 50.50 | 49.82 | 49.83 | 412,525 | -0.13(-0.26%) |
Jun 13, 2018 | 49.98 | 50.76 | 49.31 | 49.96 | 828,212 | -0.05(-0.10%) |
Jun 12, 2018 | 50.02 | 50.16 | 49.88 | 50.01 | 338,035 | -0.12(-0.24%) |
Jun 11, 2018 | 50.23 | 50.56 | 50.09 | 50.13 | 143,381 | -0.17(-0.34%) |
Jun 08, 2018 | 49.75 | 50.46 | 49.59 | 50.30 | 332,903 | +0.57(+1.15%) |
Jun 07, 2018 | 50.20 | 50.61 | 49.54 | 49.73 | 608,413 | -0.58(-1.15%) |
Jun 06, 2018 | 50.16 | 50.31 | 333,171 | +0.17(+0.34%) | ||
Jun 05, 2018 | 50.61 | 50.88 | 50.14 | 50.14 | 490,477 | -0.73(-1.44%) |
Jun 04, 2018 | 50.27 | 51.00 | 50.02 | 50.87 | 354,849 | +0.89(+1.78%) |
Jun 01, 2018 | 50.03 | 50.25 | 49.64 | 49.98 | 848,107 | +0.07(+0.14%) |
May 31, 2018 | 49.96 | 50.25 | 49.20 | 49.91 | 472,211 | -0.33(-0.66%) |
May 30, 2018 | 50.22 | 50.44 | 50.05 | 50.24 | 550,106 | +0.08(+0.16%) |
May 29, 2018 | 50.59 | 51.08 | 49.96 | 50.16 | 781,275 | -1.21(-2.36%) |
May 25, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.07(+0.14%) | |
May 24, 2018 | 51.97 | 52.03 | 51.10 | 51.30 | 686,976 | -0.99(-1.89%) |
May 23, 2018 | 51.85 | 52.33 | 51.77 | 52.29 | 303,475 | +0.16(+0.31%) |
May 22, 2018 | 51.95 | 52.49 | 51.78 | 52.13 | 405,774 | +0.66(+1.28%) |
May 21, 2018 | 51.62 | 51.82 | 51.24 | 51.47 | 190,791 | -0.19(-0.37%) |
May 18, 2018 | 51.60 | 51.72 | 51.22 | 51.66 | 513,663 | -0.28(-0.54%) |
May 17, 2018 | 52.00 | 52.39 | 51.74 | 51.94 | 317,269 | -0.40(-0.76%) |
May 16, 2018 | 52.30 | 52.60 | 52.09 | 52.34 | 230,579 | +0.23(+0.44%) |
May 15, 2018 | 51.72 | 52.20 | 51.19 | 52.11 | 318,413 | -0.57(-1.08%) |
May 14, 2018 | 53.35 | 53.86 | 52.48 | 52.68 | 587,085 | -0.50(-0.94%) |
May 11, 2018 | 53.42 | 53.80 | 53.12 | 53.18 | 186,856 | +0.16(+0.30%) |
May 10, 2018 | 51.88 | 53.16 | 51.71 | 53.02 | 435,020 | +1.34(+2.59%) |
May 09, 2018 | 51.30 | 52.72 | 51.22 | 51.68 | 387,901 | +0.47(+0.92%) |
May 08, 2018 | 51.13 | 51.32 | 50.54 | 51.21 | 634,493 | -0.78(-1.50%) |
May 07, 2018 | 52.12 | 52.28 | 51.46 | 51.99 | 270,884 | -0.12(-0.23%) |
May 04, 2018 | 52.17 | 52.42 | 52.03 | 52.11 | 234,399 | -0.34(-0.65%) |
May 03, 2018 | 52.65 | 52.91 | 52.32 | 52.45 | 428,719 | -0.38(-0.72%) |
May 02, 2018 | 52.97 | 53.39 | 52.72 | 52.83 | 408,352 | -0.31(-0.58%) |