Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.16 | 46.35 | 45.83 | 45.93 | 1,057,061 | +0.02(+0.04%) |
Jul 30, 2018 | 46.05 | 46.30 | 45.77 | 45.92 | 606,969 | -0.04(-0.09%) |
Jul 27, 2018 | 46.32 | 46.45 | 45.66 | 45.96 | 423,486 | -0.28(-0.60%) |
Jul 26, 2018 | 46.02 | 46.58 | 45.95 | 46.23 | 395,094 | +0.26(+0.56%) |
Jul 25, 2018 | 45.89 | 46.06 | 45.32 | 45.98 | 545,350 | +0.13(+0.28%) |
Jul 24, 2018 | 45.97 | 46.23 | 45.58 | 45.85 | 565,292 | +0.03(+0.08%) |
Jul 23, 2018 | 45.92 | 46.03 | 45.59 | 45.81 | 489,587 | -0.05(-0.11%) |
Jul 20, 2018 | 45.97 | 46.05 | 45.56 | 45.86 | 358,817 | -0.21(-0.47%) |
Jul 19, 2018 | 46.04 | 46.39 | 45.72 | 46.08 | 383,604 | -0.14(-0.30%) |
Jul 18, 2018 | 45.74 | 46.31 | 45.71 | 46.22 | 571,797 | +0.46(+1.00%) |
Jul 17, 2018 | 45.70 | 45.96 | 45.55 | 45.76 | 315,106 | +0.03(+0.06%) |
Jul 16, 2018 | 46.00 | 46.17 | 45.61 | 45.74 | 618,737 | -0.20(-0.43%) |
Jul 13, 2018 | 45.92 | 46.20 | 45.68 | 45.93 | 587,001 | -0.10(-0.22%) |
Jul 12, 2018 | 46.42 | 46.42 | 45.69 | 46.04 | 507,821 | -0.02(-0.04%) |
Jul 11, 2018 | 45.96 | 46.35 | 45.74 | 46.05 | 640,569 | -0.35(-0.76%) |
Jul 10, 2018 | 46.11 | 46.50 | 46.11 | 46.41 | 589,043 | +0.29(+0.63%) |
Jul 09, 2018 | 45.47 | 46.22 | 45.32 | 46.11 | 523,391 | +0.89(+1.98%) |
Jul 06, 2018 | 45.12 | 45.52 | 44.93 | 45.22 | 471,741 | +0.13(+0.29%) |
Jul 05, 2018 | 45.00 | 45.16 | 44.39 | 45.09 | 745,182 | +0.46(+1.04%) |
Jul 03, 2018 | 44.63 | 44.63 | 44.63 | 0 | -0.32(-0.71%) | |
Jul 02, 2018 | 44.43 | 45.01 | 44.31 | 44.94 | 371,888 | +0.09(+0.19%) |
Jun 29, 2018 | 45.04 | 45.65 | 44.86 | 44.86 | 699,389 | +0.19(+0.42%) |
Jun 28, 2018 | 44.58 | 44.91 | 44.40 | 44.67 | 437,926 | +0.09(+0.21%) |
Jun 27, 2018 | 45.24 | 45.49 | 44.54 | 44.58 | 727,934 | -0.60(-1.33%) |
Jun 26, 2018 | 45.38 | 45.64 | 45.13 | 45.18 | 621,931 | -0.17(-0.38%) |
Jun 25, 2018 | 46.21 | 46.21 | 45.10 | 45.35 | 622,701 | -0.97(-2.10%) |
Jun 22, 2018 | 46.59 | 46.99 | 46.24 | 46.32 | 941,845 | +0.07(+0.15%) |
Jun 21, 2018 | 46.87 | 46.93 | 46.17 | 46.25 | 468,592 | -0.66(-1.41%) |
Jun 20, 2018 | 46.96 | 47.38 | 46.87 | 46.91 | 491,796 | +0.13(+0.28%) |
Jun 19, 2018 | 46.47 | 46.92 | 46.39 | 46.78 | 657,086 | -0.22(-0.48%) |
Jun 18, 2018 | 46.87 | 47.02 | 46.42 | 47.01 | 505,134 | -0.23(-0.49%) |
Jun 15, 2018 | 47.37 | 46.59 | 47.24 | 1,072,156 | +0.06(+0.13%) | |
Jun 14, 2018 | 47.45 | 47.48 | 47.05 | 47.18 | 485,446 | -0.05(-0.11%) |
Jun 13, 2018 | 47.88 | 48.07 | 46.97 | 47.23 | 1,138,701 | -0.71(-1.49%) |
Jun 12, 2018 | 48.48 | 48.64 | 47.74 | 47.94 | 508,771 | -0.46(-0.96%) |
Jun 11, 2018 | 48.62 | 49.04 | 48.39 | 48.41 | 570,803 | -0.11(-0.23%) |
Jun 08, 2018 | 48.01 | 48.59 | 47.95 | 48.52 | 512,470 | +0.43(+0.89%) |
Jun 07, 2018 | 48.29 | 48.55 | 47.73 | 48.09 | 551,648 | -0.09(-0.18%) |
Jun 06, 2018 | 48.20 | 48.18 | 551,361 | +0.89(+1.87%) | ||
Jun 05, 2018 | 46.96 | 47.33 | 46.68 | 47.29 | 702,926 | +0.21(+0.44%) |
Jun 04, 2018 | 46.84 | 47.15 | 46.60 | 47.09 | 502,669 | +0.46(+0.98%) |
Jun 01, 2018 | 46.72 | 46.91 | 46.43 | 46.63 | 714,029 | +0.39(+0.84%) |
May 31, 2018 | 47.02 | 47.15 | 46.23 | 46.24 | 1,104,240 | -0.85(-1.81%) |
May 30, 2018 | 46.86 | 47.29 | 46.66 | 47.09 | 948,317 | +0.55(+1.18%) |
May 29, 2018 | 46.76 | 47.27 | 46.23 | 46.54 | 969,585 | -0.71(-1.51%) |
May 25, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.28(-0.58%) | |
May 24, 2018 | 47.30 | 47.61 | 46.88 | 47.53 | 861,601 | +0.13(+0.27%) |
May 23, 2018 | 47.51 | 48.19 | 46.94 | 47.40 | 871,758 | -0.49(-1.02%) |
May 22, 2018 | 49.16 | 49.85 | 47.77 | 47.89 | 1,685,795 | -2.01(-4.03%) |
May 21, 2018 | 49.78 | 50.32 | 49.68 | 49.90 | 1,475,067 | +0.46(+0.92%) |
May 18, 2018 | 49.51 | 49.78 | 49.43 | 49.45 | 691,536 | -0.06(-0.12%) |
May 17, 2018 | 49.52 | 49.83 | 49.27 | 49.51 | 701,607 | +0.01(+0.02%) |
May 16, 2018 | 48.80 | 50.15 | 48.80 | 49.50 | 693,857 | +0.61(+1.25%) |
May 15, 2018 | 48.57 | 49.20 | 48.47 | 48.89 | 535,578 | +0.08(+0.16%) |
May 14, 2018 | 49.21 | 49.35 | 48.50 | 48.81 | 539,973 | -0.27(-0.54%) |
May 11, 2018 | 48.97 | 49.22 | 48.78 | 49.08 | 520,443 | +0.20(+0.40%) |
May 10, 2018 | 48.46 | 49.17 | 48.21 | 48.88 | 466,545 | +0.47(+0.98%) |
May 09, 2018 | 48.31 | 48.57 | 47.86 | 48.41 | 578,612 | +0.37(+0.77%) |
May 08, 2018 | 47.79 | 48.50 | 47.67 | 48.04 | 589,725 | +0.11(+0.23%) |
May 07, 2018 | 47.52 | 48.13 | 47.15 | 47.93 | 698,689 | +0.60(+1.27%) |
May 04, 2018 | 46.60 | 47.73 | 46.37 | 47.33 | 683,861 | +0.42(+0.90%) |
May 03, 2018 | 46.57 | 47.07 | 45.92 | 46.90 | 592,333 | +0.21(+0.44%) |
May 02, 2018 | 46.67 | 47.16 | 46.51 | 46.70 | 715,660 | +0.46(+0.99%) |