Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.61 | 44.84 | 43.68 | 44.24 | 1,133,419 | -0.74(-1.65%) |
Jul 30, 2018 | 45.73 | 45.96 | 44.91 | 44.98 | 828,327 | -0.79(-1.72%) |
Jul 27, 2018 | 47.20 | 47.20 | 45.67 | 45.77 | 674,125 | -0.97(-2.07%) |
Jul 26, 2018 | 46.46 | 47.36 | 46.46 | 46.74 | 677,447 | +0.17(+0.36%) |
Jul 25, 2018 | 46.29 | 46.73 | 45.51 | 46.57 | 463,130 | +0.21(+0.45%) |
Jul 24, 2018 | 47.78 | 47.82 | 46.00 | 46.36 | 976,323 | -1.13(-2.37%) |
Jul 23, 2018 | 46.73 | 47.72 | 46.24 | 47.49 | 763,327 | +0.62(+1.32%) |
Jul 20, 2018 | 46.95 | 47.42 | 46.52 | 46.87 | 714,329 | -0.20(-0.42%) |
Jul 19, 2018 | 46.32 | 47.43 | 46.18 | 47.07 | 891,303 | +0.44(+0.95%) |
Jul 18, 2018 | 45.37 | 46.92 | 45.20 | 46.63 | 1,065,397 | +1.36(+3.00%) |
Jul 17, 2018 | 45.28 | 45.81 | 44.90 | 45.27 | 1,292,394 | +0.02(+0.04%) |
Jul 16, 2018 | 46.02 | 46.57 | 44.74 | 45.25 | 876,649 | -0.67(-1.45%) |
Jul 13, 2018 | 45.79 | 46.47 | 45.68 | 45.91 | 910,350 | +0.17(+0.37%) |
Jul 12, 2018 | 45.81 | 46.07 | 45.17 | 45.74 | 828,214 | +0.08(+0.16%) |
Jul 11, 2018 | 45.69 | 46.64 | 45.61 | 45.67 | 1,258,746 | -0.23(-0.51%) |
Jul 10, 2018 | 46.51 | 46.79 | 45.53 | 45.90 | 667,122 | -0.58(-1.25%) |
Jul 09, 2018 | 46.31 | 46.81 | 46.26 | 46.49 | 824,408 | +0.38(+0.81%) |
Jul 06, 2018 | 45.64 | 46.17 | 45.51 | 46.11 | 723,132 | +0.65(+1.42%) |
Jul 05, 2018 | 45.12 | 45.66 | 44.67 | 45.46 | 836,791 | +0.80(+1.79%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.41(-0.92%) | |
Jul 02, 2018 | 44.22 | 45.19 | 43.21 | 45.08 | 1,409,928 | +0.43(+0.97%) |
Jun 29, 2018 | 46.37 | 46.41 | 44.60 | 44.65 | 1,051,906 | -1.53(-3.31%) |
Jun 28, 2018 | 46.31 | 46.48 | 45.60 | 46.18 | 1,920,792 | -0.35(-0.75%) |
Jun 27, 2018 | 47.72 | 47.83 | 46.49 | 46.52 | 615,850 | -1.18(-2.48%) |
Jun 26, 2018 | 47.85 | 48.04 | 47.29 | 47.70 | 1,268,587 | -0.23(-0.49%) |
Jun 25, 2018 | 48.63 | 48.63 | 47.82 | 47.94 | 838,200 | -0.32(-0.66%) |
Jun 22, 2018 | 49.41 | 49.41 | 48.07 | 48.26 | 1,333,869 | -0.63(-1.29%) |
Jun 21, 2018 | 49.83 | 50.78 | 48.35 | 48.89 | 984,864 | +0.40(+0.83%) |
Jun 20, 2018 | 48.73 | 48.80 | 47.73 | 48.48 | 1,828,315 | +0.08(+0.15%) |
Jun 19, 2018 | 48.23 | 49.31 | 47.81 | 48.41 | 1,352,867 | -0.17(-0.35%) |
Jun 18, 2018 | 47.85 | 48.68 | 47.45 | 48.58 | 1,056,004 | +0.66(+1.37%) |
Jun 15, 2018 | 48.07 | 46.80 | 47.92 | 1,466,489 | +1.12(+2.38%) | |
Jun 14, 2018 | 46.68 | 46.90 | 46.32 | 46.80 | 1,223,565 | +0.35(+0.75%) |
Jun 13, 2018 | 46.22 | 46.86 | 45.81 | 46.46 | 1,338,893 | +0.46(+1.00%) |
Jun 12, 2018 | 45.68 | 46.44 | 45.36 | 46.00 | 944,135 | +0.78(+1.72%) |
Jun 11, 2018 | 44.96 | 45.28 | 44.63 | 45.22 | 712,261 | +0.29(+0.65%) |
Jun 08, 2018 | 44.19 | 45.18 | 43.78 | 44.93 | 1,668,083 | +0.55(+1.25%) |
Jun 07, 2018 | 43.59 | 44.53 | 43.25 | 44.37 | 1,494,454 | +1.01(+2.34%) |
Jun 06, 2018 | 43.90 | 43.36 | 1,932,498 | +0.87(+2.04%) | ||
Jun 05, 2018 | 41.06 | 42.53 | 41.00 | 42.50 | 1,165,055 | +1.23(+2.98%) |
Jun 04, 2018 | 40.70 | 41.63 | 40.67 | 41.27 | 1,111,458 | +0.74(+1.81%) |
Jun 01, 2018 | 40.88 | 41.39 | 40.33 | 40.53 | 1,457,706 | -0.15(-0.37%) |
May 31, 2018 | 41.04 | 41.47 | 40.37 | 40.68 | 2,187,982 | -0.29(-0.70%) |
May 30, 2018 | 39.89 | 41.04 | 39.88 | 40.97 | 1,386,802 | +1.40(+3.53%) |
May 29, 2018 | 39.14 | 39.89 | 38.64 | 39.58 | 1,769,774 | +0.35(+0.90%) |
May 25, 2018 | 39.22 | 39.22 | 39.22 | 0 | -1.52(-3.72%) | |
May 24, 2018 | 40.07 | 41.16 | 39.84 | 40.74 | 1,411,200 | +0.65(+1.62%) |
May 23, 2018 | 40.80 | 40.81 | 39.84 | 40.09 | 1,492,474 | -0.84(-2.05%) |
May 22, 2018 | 41.03 | 41.51 | 40.80 | 40.92 | 1,039,514 | -0.04(-0.09%) |
May 21, 2018 | 40.50 | 41.30 | 40.33 | 40.96 | 1,645,870 | +0.55(+1.36%) |
May 18, 2018 | 41.87 | 41.91 | 40.29 | 40.41 | 2,156,181 | -1.45(-3.47%) |
May 17, 2018 | 41.31 | 42.28 | 41.31 | 41.86 | 995,869 | +0.48(+1.17%) |
May 16, 2018 | 40.91 | 41.87 | 40.91 | 41.38 | 1,276,481 | +0.59(+1.44%) |
May 15, 2018 | 40.34 | 40.80 | 39.77 | 40.79 | 1,913,165 | +0.30(+0.74%) |
May 14, 2018 | 42.12 | 42.12 | 40.18 | 40.50 | 2,470,235 | -1.65(-3.91%) |
May 11, 2018 | 43.36 | 43.54 | 41.80 | 42.14 | 1,682,467 | -1.13(-2.60%) |
May 10, 2018 | 42.86 | 43.71 | 42.85 | 43.27 | 1,294,407 | +0.39(+0.91%) |
May 09, 2018 | 43.24 | 43.76 | 42.67 | 42.88 | 1,288,405 | -0.34(-0.80%) |
May 08, 2018 | 42.45 | 43.42 | 42.30 | 43.22 | 1,097,825 | +0.77(+1.82%) |
May 07, 2018 | 41.36 | 42.67 | 41.27 | 42.45 | 1,960,133 | +1.28(+3.12%) |
May 04, 2018 | 41.72 | 41.74 | 41.02 | 41.17 | 1,964,991 | -0.45(-1.07%) |
May 03, 2018 | 43.15 | 43.16 | 41.39 | 41.61 | 1,818,330 | -1.59(-3.68%) |
May 02, 2018 | 42.26 | 43.60 | 41.51 | 43.20 | 2,689,282 | +1.46(+3.50%) |