Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.08 | 46.36 | 46.01 | 46.22 | 195,144 | -0.74(-1.58%) |
Jul 30, 2018 | 47.03 | 47.08 | 46.57 | 46.96 | 192,136 | +0.46(+1.00%) |
Jul 27, 2018 | 46.06 | 46.57 | 45.99 | 46.50 | 244,143 | -0.21(-0.45%) |
Jul 26, 2018 | 46.20 | 46.82 | 46.00 | 46.71 | 242,271 | +0.26(+0.55%) |
Jul 25, 2018 | 45.76 | 46.71 | 45.53 | 46.45 | 329,480 | +0.28(+0.60%) |
Jul 24, 2018 | 46.68 | 46.84 | 46.08 | 46.17 | 663,966 | -0.46(-0.99%) |
Jul 23, 2018 | 45.38 | 46.75 | 45.38 | 46.64 | 596,411 | +1.67(+3.71%) |
Jul 20, 2018 | 44.11 | 45.06 | 44.11 | 44.97 | 400,217 | +1.58(+3.63%) |
Jul 19, 2018 | 43.85 | 43.95 | 43.18 | 43.39 | 258,962 | -0.83(-1.89%) |
Jul 18, 2018 | 43.67 | 44.34 | 43.65 | 44.23 | 161,175 | +0.53(+1.22%) |
Jul 17, 2018 | 43.34 | 43.79 | 43.26 | 43.69 | 92,934 | +0.26(+0.59%) |
Jul 16, 2018 | 43.41 | 44.04 | 43.37 | 43.44 | 235,752 | +0.58(+1.35%) |
Jul 13, 2018 | 42.95 | 43.16 | 42.72 | 42.86 | 169,130 | -0.37(-0.86%) |
Jul 12, 2018 | 43.48 | 43.48 | 43.16 | 43.23 | 150,538 | +0.02(+0.05%) |
Jul 11, 2018 | 43.14 | 43.55 | 43.07 | 43.21 | 174,339 | -0.49(-1.11%) |
Jul 10, 2018 | 43.79 | 43.83 | 43.50 | 43.69 | 213,949 | +0.05(+0.11%) |
Jul 09, 2018 | 43.55 | 43.73 | 43.44 | 43.65 | 243,838 | +0.76(+1.78%) |
Jul 06, 2018 | 42.86 | 43.11 | 42.65 | 42.88 | 247,496 | -0.42(-0.96%) |
Jul 05, 2018 | 43.55 | 43.60 | 43.07 | 43.30 | 385,670 | -0.39(-0.90%) |
Jul 03, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.63(-1.41%) | |
Jul 02, 2018 | 43.85 | 44.39 | 43.85 | 44.32 | 184,490 | +0.12(+0.26%) |
Jun 29, 2018 | 44.30 | 43.39 | 44.20 | 378,246 | +0.44(+1.01%) | |
Jun 28, 2018 | 43.72 | 44.06 | 43.65 | 43.76 | 181,987 | +0.00(+0.00%) |
Jun 27, 2018 | 44.13 | 44.40 | 43.69 | 43.76 | 456,031 | -1.25(-2.78%) |
Jun 26, 2018 | 45.22 | 45.36 | 44.97 | 45.01 | 259,781 | -0.21(-0.46%) |
Jun 25, 2018 | 45.41 | 45.41 | 44.86 | 45.22 | 469,571 | -0.26(-0.56%) |
Jun 22, 2018 | 46.01 | 46.05 | 45.41 | 45.48 | 179,315 | -0.07(-0.15%) |
Jun 21, 2018 | 45.66 | 45.86 | 45.29 | 45.55 | 229,622 | -0.70(-1.50%) |
Jun 20, 2018 | 45.29 | 46.24 | 45.29 | 46.24 | 249,603 | +1.18(+2.62%) |
Jun 19, 2018 | 45.04 | 45.31 | 44.74 | 45.06 | 200,425 | -0.82(-1.79%) |
Jun 18, 2018 | 45.53 | 46.08 | 45.49 | 45.88 | 207,553 | +0.16(+0.35%) |
Jun 15, 2018 | 45.74 | 44.86 | 45.72 | 583,637 | -0.12(-0.25%) | |
Jun 14, 2018 | 46.37 | 46.74 | 45.81 | 45.83 | 362,783 | -1.18(-2.51%) |
Jun 13, 2018 | 46.78 | 47.71 | 46.56 | 47.02 | 532,288 | +0.09(+0.20%) |
Jun 12, 2018 | 47.41 | 47.41 | 46.76 | 46.92 | 258,648 | -0.02(-0.05%) |
Jun 11, 2018 | 47.18 | 47.32 | 46.81 | 46.95 | 278,717 | +0.32(+0.70%) |
Jun 08, 2018 | 46.60 | 46.74 | 46.30 | 46.62 | 271,044 | +0.37(+0.80%) |
Jun 07, 2018 | 47.67 | 45.51 | 46.25 | 811,730 | -1.37(-2.87%) | |
Jun 06, 2018 | 47.97 | 47.62 | 356,604 | +1.18(+2.54%) | ||
Jun 05, 2018 | 46.16 | 46.59 | 45.97 | 46.44 | 396,802 | -0.44(-0.94%) |
Jun 04, 2018 | 46.07 | 46.90 | 46.00 | 46.88 | 359,074 | +1.09(+2.38%) |
Jun 01, 2018 | 45.93 | 46.29 | 45.37 | 45.79 | 453,055 | +0.70(+1.54%) |
May 31, 2018 | 44.72 | 45.37 | 44.24 | 45.09 | 661,717 | +0.25(+0.57%) |
May 30, 2018 | 45.33 | 45.56 | 44.79 | 44.84 | 522,890 | +0.88(+2.00%) |
May 29, 2018 | 45.65 | 46.07 | 43.63 | 43.96 | 1,268,903 | -3.01(-6.41%) |
May 25, 2018 | 46.97 | 46.97 | 46.97 | 0 | -0.95(-1.98%) | |
May 24, 2018 | 48.18 | 48.20 | 47.71 | 47.92 | 412,582 | -1.18(-2.41%) |
May 23, 2018 | 49.36 | 49.43 | 48.87 | 49.10 | 423,000 | -1.07(-2.12%) |
May 22, 2018 | 49.89 | 50.47 | 49.87 | 50.17 | 194,587 | +0.30(+0.60%) |
May 21, 2018 | 50.08 | 50.33 | 49.81 | 49.87 | 399,116 | -0.12(-0.23%) |
May 18, 2018 | 50.91 | 50.93 | 49.89 | 49.98 | 394,846 | -1.25(-2.44%) |
May 17, 2018 | 50.75 | 51.44 | 50.53 | 51.23 | 456,506 | +0.65(+1.28%) |
May 16, 2018 | 49.75 | 50.59 | 49.60 | 50.59 | 486,030 | +0.63(+1.25%) |
May 15, 2018 | 49.52 | 50.60 | 49.52 | 49.96 | 1,130,161 | +1.67(+3.45%) |
May 14, 2018 | 48.06 | 48.31 | 47.83 | 48.29 | 188,840 | +0.76(+1.61%) |
May 11, 2018 | 47.39 | 48.04 | 47.39 | 47.53 | 392,125 | -0.39(-0.82%) |
May 10, 2018 | 48.36 | 48.59 | 47.80 | 47.92 | 257,757 | -1.09(-2.22%) |
May 09, 2018 | 48.87 | 49.04 | 48.53 | 49.01 | 417,020 | +0.80(+1.66%) |
May 08, 2018 | 48.36 | 48.67 | 47.85 | 48.21 | 262,262 | +0.15(+0.31%) |
May 07, 2018 | 47.83 | 48.13 | 47.79 | 48.06 | 178,503 | +0.28(+0.58%) |
May 04, 2018 | 47.53 | 48.42 | 47.53 | 47.78 | 302,877 | -0.28(-0.58%) |
May 03, 2018 | 48.01 | 48.18 | 47.46 | 48.06 | 311,341 | -0.67(-1.38%) |
May 02, 2018 | 48.29 | 48.73 | 47.98 | 48.73 | 192,788 | +0.21(+0.43%) |