Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.25 | 43.47 | 42.87 | 43.43 | 723,824 | +0.46(+1.07%) |
Jul 30, 2018 | 42.32 | 43.44 | 42.11 | 42.97 | 783,011 | +0.72(+1.70%) |
Jul 27, 2018 | 42.70 | 43.26 | 42.09 | 42.25 | 676,700 | -0.36(-0.84%) |
Jul 26, 2018 | 42.13 | 42.95 | 41.92 | 42.61 | 740,550 | +0.58(+1.38%) |
Jul 25, 2018 | 42.35 | 42.45 | 41.24 | 42.03 | 908,049 | -0.52(-1.22%) |
Jul 24, 2018 | 42.30 | 43.02 | 42.23 | 42.55 | 927,454 | +0.35(+0.83%) |
Jul 23, 2018 | 40.96 | 42.74 | 40.85 | 42.20 | 1,200,944 | +1.15(+2.80%) |
Jul 20, 2018 | 41.09 | 40.18 | 41.05 | 937,883 | +0.17(+0.42%) | |
Jul 19, 2018 | 41.35 | 41.57 | 40.54 | 40.88 | 763,377 | -0.66(-1.59%) |
Jul 18, 2018 | 41.22 | 41.80 | 41.05 | 41.54 | 763,788 | +0.26(+0.63%) |
Jul 17, 2018 | 41.09 | 41.39 | 40.89 | 41.28 | 795,385 | +0.12(+0.29%) |
Jul 16, 2018 | 40.66 | 41.28 | 40.61 | 41.16 | 982,580 | +0.63(+1.55%) |
Jul 13, 2018 | 40.53 | 1,830,513 | -0.67(-1.63%) | |||
Jul 12, 2018 | 41.35 | 41.49 | 40.67 | 41.20 | 1,399,423 | +0.01(+0.02%) |
Jul 11, 2018 | 41.90 | 43.24 | 41.02 | 41.19 | 1,215,735 | -0.94(-2.23%) |
Jul 10, 2018 | 43.14 | 43.41 | 42.09 | 42.13 | 2,043,456 | -1.16(-2.68%) |
Jul 09, 2018 | 41.76 | 43.71 | 41.71 | 43.29 | 1,997,416 | +1.58(+3.79%) |
Jul 06, 2018 | 41.08 | 41.86 | 40.81 | 41.71 | 1,216,343 | +0.28(+0.68%) |
Jul 05, 2018 | 40.81 | 41.48 | 40.24 | 41.43 | 1,497,671 | +0.83(+2.04%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | -0.18(-0.44%) | |
Jul 02, 2018 | 40.05 | 40.83 | 39.24 | 40.78 | 2,140,041 | +0.71(+1.77%) |
Jun 29, 2018 | 41.15 | 42.02 | 40.06 | 40.07 | 1,928,610 | -0.12(-0.30%) |
Jun 28, 2018 | 40.21 | 40.45 | 39.52 | 40.19 | 2,176,679 | -0.04(-0.10%) |
Jun 27, 2018 | 42.38 | 42.38 | 40.22 | 40.23 | 2,469,389 | -2.25(-5.30%) |
Jun 26, 2018 | 43.30 | 43.38 | 42.01 | 42.48 | 1,829,299 | -0.75(-1.73%) |
Jun 25, 2018 | 44.25 | 44.75 | 43.11 | 43.23 | 1,213,329 | -1.26(-2.83%) |
Jun 22, 2018 | 45.41 | 45.50 | 44.26 | 44.49 | 7,755,449 | -0.52(-1.16%) |
Jun 21, 2018 | 45.80 | 45.80 | 44.63 | 45.01 | 2,006,011 | -0.60(-1.32%) |
Jun 20, 2018 | 45.89 | 46.19 | 45.29 | 45.61 | 1,599,233 | -0.06(-0.13%) |
Jun 19, 2018 | 45.48 | 46.32 | 45.22 | 45.67 | 3,397,693 | -0.35(-0.76%) |
Jun 18, 2018 | 44.75 | 46.18 | 44.61 | 46.02 | 3,048,932 | +0.97(+2.15%) |
Jun 15, 2018 | 45.26 | 44.62 | 45.05 | 11,277,780 | -0.21(-0.46%) | |
Jun 14, 2018 | 46.00 | 46.83 | 44.95 | 45.26 | 1,686,936 | -0.92(-1.99%) |
Jun 13, 2018 | 44.93 | 47.90 | 44.72 | 46.18 | 2,266,100 | +0.14(+0.30%) |
Jun 12, 2018 | 46.91 | 46.91 | 45.86 | 46.04 | 919,695 | -0.70(-1.50%) |
Jun 11, 2018 | 46.91 | 47.23 | 46.65 | 46.74 | 794,623 | +0.04(+0.09%) |
Jun 08, 2018 | 46.67 | 46.77 | 46.15 | 46.70 | 771,975 | +0.00(+0.00%) |
Jun 07, 2018 | 47.02 | 47.02 | 46.32 | 46.70 | 621,634 | -0.11(-0.23%) |
Jun 06, 2018 | 46.97 | 47.14 | 46.48 | 46.81 | 649,180 | +0.04(+0.09%) |
Jun 05, 2018 | 46.89 | 46.89 | 46.18 | 46.77 | 855,902 | -0.12(-0.26%) |
Jun 04, 2018 | 47.39 | 47.83 | 46.58 | 46.89 | 937,079 | -0.39(-0.82%) |
Jun 01, 2018 | 47.61 | 48.39 | 47.21 | 47.28 | 903,306 | +0.17(+0.36%) |
May 31, 2018 | 47.99 | 47.99 | 46.14 | 47.11 | 1,796,471 | -1.15(-2.38%) |
May 30, 2018 | 46.53 | 48.42 | 46.48 | 48.26 | 787,169 | +1.86(+4.01%) |
May 29, 2018 | 47.56 | 48.18 | 46.30 | 46.40 | 1,059,212 | -1.88(-3.89%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 47.98 | 48.36 | 47.81 | 48.32 | 515,811 | +0.22(+0.46%) |
May 23, 2018 | 47.33 | 48.36 | 47.31 | 48.10 | 819,333 | +0.40(+0.84%) |
May 22, 2018 | 47.57 | 47.98 | 47.28 | 47.70 | 1,095,040 | +0.11(+0.23%) |
May 21, 2018 | 47.29 | 48.04 | 47.07 | 47.59 | 869,614 | +0.41(+0.87%) |
May 18, 2018 | 47.85 | 47.85 | 46.76 | 47.18 | 1,178,675 | -0.79(-1.65%) |
May 17, 2018 | 47.56 | 48.34 | 47.56 | 47.97 | 1,511,094 | +0.39(+0.82%) |
May 16, 2018 | 48.26 | 48.37 | 46.85 | 47.58 | 1,527,785 | -0.84(-1.73%) |
May 15, 2018 | 48.54 | 49.41 | 48.28 | 48.42 | 869,959 | -0.38(-0.78%) |
May 14, 2018 | 48.11 | 49.26 | 48.06 | 48.80 | 954,720 | +0.69(+1.43%) |
May 11, 2018 | 48.88 | 49.24 | 48.03 | 48.11 | 740,565 | -0.56(-1.15%) |
May 10, 2018 | 49.12 | 49.81 | 48.07 | 48.67 | 1,769,920 | -0.34(-0.69%) |
May 09, 2018 | 50.63 | 50.65 | 48.63 | 49.01 | 1,953,488 | -1.25(-2.49%) |
May 08, 2018 | 50.10 | 52.77 | 50.00 | 50.26 | 1,816,327 | -0.04(-0.08%) |
May 07, 2018 | 49.73 | 50.51 | 49.09 | 50.30 | 1,001,057 | +0.57(+1.15%) |
May 04, 2018 | 47.70 | 50.12 | 47.63 | 49.73 | 739,787 | +1.67(+3.47%) |
May 03, 2018 | 48.00 | 48.44 | 46.62 | 48.06 | 1,293,718 | -0.14(-0.29%) |
May 02, 2018 | 50.63 | 50.86 | 48.10 | 48.20 | 925,017 | -2.68(-5.27%) |