Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.92 | 51.53 | 45.92 | 49.97 | 5,228,819 | +8.08(+19.28%) |
Jul 30, 2018 | 43.32 | 43.57 | 41.83 | 41.90 | 1,404,577 | -1.33(-3.09%) |
Jul 27, 2018 | 44.34 | 44.53 | 42.81 | 43.23 | 1,087,262 | -0.66(-1.51%) |
Jul 26, 2018 | 42.91 | 44.01 | 42.61 | 43.89 | 1,123,504 | +1.05(+2.45%) |
Jul 25, 2018 | 42.16 | 43.04 | 42.14 | 42.84 | 1,151,253 | +0.71(+1.69%) |
Jul 24, 2018 | 42.58 | 43.18 | 41.86 | 42.13 | 837,457 | -0.29(-0.69%) |
Jul 23, 2018 | 42.58 | 42.67 | 41.48 | 42.43 | 1,013,616 | -0.13(-0.31%) |
Jul 20, 2018 | 42.55 | 43.06 | 42.34 | 42.56 | 964,649 | +0.08(+0.18%) |
Jul 19, 2018 | 42.99 | 42.99 | 42.15 | 42.48 | 834,706 | -0.67(-1.56%) |
Jul 18, 2018 | 42.98 | 43.34 | 42.77 | 43.15 | 1,226,759 | +0.04(+0.09%) |
Jul 17, 2018 | 42.97 | 43.27 | 42.61 | 43.12 | 852,124 | +0.10(+0.24%) |
Jul 16, 2018 | 43.30 | 43.46 | 42.80 | 43.01 | 1,010,637 | -0.27(-0.63%) |
Jul 13, 2018 | 43.29 | 789,108 | +0.25(+0.57%) | |||
Jul 12, 2018 | 43.29 | 43.36 | 42.61 | 43.04 | 1,234,148 | +0.17(+0.40%) |
Jul 11, 2018 | 45.22 | 45.45 | 42.79 | 42.87 | 1,913,017 | -2.86(-6.25%) |
Jul 10, 2018 | 44.74 | 45.81 | 44.61 | 45.73 | 1,690,934 | +1.24(+2.79%) |
Jul 09, 2018 | 44.04 | 44.56 | 43.76 | 44.49 | 750,250 | +0.66(+1.51%) |
Jul 06, 2018 | 43.20 | 44.02 | 43.10 | 43.83 | 964,865 | +0.63(+1.47%) |
Jul 05, 2018 | 43.23 | 41.90 | 43.19 | 1,288,529 | +1.06(+2.52%) | |
Jul 03, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 42.03 | 42.44 | 41.40 | 42.13 | 951,194 | -0.10(-0.25%) |
Jun 29, 2018 | 41.75 | 43.00 | 41.72 | 42.24 | 1,137,451 | +0.55(+1.32%) |
Jun 28, 2018 | 41.35 | 41.99 | 40.66 | 41.69 | 889,928 | +0.27(+0.66%) |
Jun 27, 2018 | 41.89 | 42.40 | 41.39 | 41.41 | 1,044,134 | -0.25(-0.59%) |
Jun 26, 2018 | 41.44 | 42.11 | 41.21 | 41.66 | 957,517 | +0.25(+0.59%) |
Jun 25, 2018 | 42.52 | 42.57 | 40.96 | 41.41 | 1,128,906 | -1.30(-3.04%) |
Jun 22, 2018 | 43.30 | 43.55 | 42.45 | 42.71 | 2,043,722 | -0.29(-0.68%) |
Jun 21, 2018 | 42.98 | 43.22 | 42.72 | 43.00 | 980,994 | -0.05(-0.11%) |
Jun 20, 2018 | 43.03 | 43.25 | 42.74 | 43.05 | 625,824 | +0.19(+0.44%) |
Jun 19, 2018 | 42.96 | 43.18 | 42.09 | 42.86 | 1,110,203 | -0.53(-1.22%) |
Jun 18, 2018 | 42.93 | 43.69 | 42.60 | 43.39 | 1,341,222 | +0.14(+0.33%) |
Jun 15, 2018 | 43.34 | 42.58 | 43.25 | 2,133,267 | -0.09(-0.22%) | |
Jun 14, 2018 | 43.98 | 44.06 | 43.28 | 43.34 | 1,073,891 | -0.48(-1.10%) |
Jun 13, 2018 | 44.03 | 44.44 | 43.72 | 43.83 | 1,387,470 | -0.18(-0.41%) |
Jun 12, 2018 | 43.94 | 44.37 | 43.44 | 44.01 | 1,002,255 | +0.06(+0.13%) |
Jun 11, 2018 | 44.74 | 44.81 | 43.92 | 43.95 | 722,992 | -1.04(-2.31%) |
Jun 08, 2018 | 44.17 | 45.08 | 43.84 | 44.99 | 1,417,232 | +0.73(+1.65%) |
Jun 07, 2018 | 44.38 | 44.54 | 43.79 | 44.26 | 1,144,490 | -0.03(-0.06%) |
Jun 06, 2018 | 44.45 | 44.48 | 43.70 | 44.29 | 1,124,765 | -0.12(-0.28%) |
Jun 05, 2018 | 44.50 | 45.10 | 44.27 | 44.41 | 753,486 | +0.10(+0.23%) |
Jun 04, 2018 | 43.88 | 44.35 | 43.63 | 44.31 | 860,119 | +0.43(+0.97%) |
Jun 01, 2018 | 43.68 | 44.15 | 43.48 | 43.88 | 1,028,561 | +0.61(+1.40%) |
May 31, 2018 | 43.81 | 44.19 | 42.75 | 43.28 | 1,342,782 | -0.66(-1.51%) |
May 30, 2018 | 44.67 | 44.92 | 43.90 | 43.94 | 1,419,073 | -0.62(-1.40%) |
May 29, 2018 | 44.20 | 45.61 | 44.06 | 44.56 | 1,702,879 | +0.34(+0.77%) |
May 25, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 44.12 | 44.22 | 43.49 | 44.12 | 1,053,512 | +0.03(+0.06%) |
May 23, 2018 | 43.58 | 44.13 | 43.24 | 44.09 | 973,427 | +0.22(+0.50%) |
May 22, 2018 | 43.51 | 44.30 | 43.32 | 43.87 | 1,360,453 | +0.58(+1.33%) |
May 21, 2018 | 43.32 | 44.37 | 42.96 | 43.30 | 1,541,376 | +0.27(+0.62%) |
May 18, 2018 | 44.17 | 44.24 | 42.91 | 43.03 | 2,873,364 | -1.24(-2.80%) |
May 17, 2018 | 45.45 | 45.45 | 44.16 | 44.27 | 1,731,728 | -1.39(-3.04%) |
May 16, 2018 | 44.73 | 46.04 | 44.31 | 45.66 | 1,746,497 | +0.83(+1.86%) |
May 15, 2018 | 46.21 | 46.49 | 44.71 | 44.83 | 2,417,057 | -1.72(-3.70%) |
May 14, 2018 | 45.88 | 46.96 | 45.88 | 46.55 | 1,967,069 | +0.79(+1.74%) |
May 11, 2018 | 45.84 | 46.03 | 45.46 | 45.75 | 1,344,584 | -0.09(-0.21%) |
May 10, 2018 | 45.69 | 46.29 | 45.50 | 45.85 | 1,702,988 | +0.23(+0.50%) |
May 09, 2018 | 44.59 | 45.72 | 44.39 | 45.62 | 1,749,040 | +1.14(+2.57%) |
May 08, 2018 | 43.53 | 44.55 | 43.53 | 44.48 | 2,373,972 | +0.64(+1.47%) |
May 07, 2018 | 43.05 | 44.20 | 42.83 | 43.83 | 3,163,458 | -0.79(-1.76%) |
May 04, 2018 | 43.68 | 45.51 | 42.87 | 44.62 | 2,347,360 | +0.98(+2.25%) |
May 03, 2018 | 42.54 | 43.89 | 42.35 | 43.63 | 2,880,368 | +1.01(+2.37%) |
May 02, 2018 | 43.16 | 43.31 | 42.22 | 42.62 | 3,335,411 | -0.98(-2.26%) |