Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.37 | 47.85 | 46.02 | 47.15 | 860,990 | +0.82(+1.77%) |
Jul 30, 2018 | 47.33 | 47.49 | 46.08 | 46.33 | 626,736 | -1.04(-2.20%) |
Jul 27, 2018 | 48.10 | 48.36 | 47.20 | 47.37 | 849,400 | -0.77(-1.60%) |
Jul 26, 2018 | 48.52 | 48.02 | 48.14 | 503,230 | +0.12(+0.25%) | |
Jul 25, 2018 | 47.41 | 48.19 | 46.79 | 48.02 | 686,806 | +0.67(+1.41%) |
Jul 24, 2018 | 47.81 | 47.07 | 47.35 | 653,458 | +0.11(+0.23%) | |
Jul 23, 2018 | 47.36 | 46.28 | 47.24 | 489,734 | +0.24(+0.51%) | |
Jul 20, 2018 | 47.19 | 47.43 | 46.90 | 47.00 | 449,674 | -0.28(-0.59%) |
Jul 19, 2018 | 46.84 | 47.41 | 46.44 | 47.28 | 600,318 | +0.37(+0.79%) |
Jul 18, 2018 | 46.29 | 46.96 | 46.15 | 46.91 | 582,589 | +0.59(+1.27%) |
Jul 17, 2018 | 45.01 | 46.40 | 44.50 | 46.32 | 925,606 | +0.96(+2.12%) |
Jul 16, 2018 | 45.52 | 45.81 | 44.94 | 45.36 | 493,494 | -0.23(-0.50%) |
Jul 13, 2018 | 46.06 | 46.33 | 45.44 | 45.59 | 447,155 | -0.40(-0.87%) |
Jul 12, 2018 | 45.68 | 46.32 | 45.40 | 45.99 | 542,239 | +0.44(+0.97%) |
Jul 11, 2018 | 45.90 | 46.10 | 45.00 | 45.55 | 1,326,168 | -0.86(-1.85%) |
Jul 10, 2018 | 46.57 | 47.02 | 46.15 | 46.41 | 1,222,744 | +0.03(+0.06%) |
Jul 09, 2018 | 46.07 | 46.57 | 45.86 | 46.38 | 923,343 | +0.52(+1.13%) |
Jul 06, 2018 | 46.01 | 44.79 | 45.86 | 1,349,568 | +0.62(+1.37%) | |
Jul 05, 2018 | 44.15 | 46.66 | 43.95 | 45.24 | 5,231,953 | +1.61(+3.69%) |
Jul 03, 2018 | 43.63 | 43.63 | 43.63 | 0 | +2.06(+4.96%) | |
Jul 02, 2018 | 41.54 | 43.02 | 40.75 | 41.57 | 1,034,160 | +0.00(+0.00%) |
Jun 29, 2018 | 42.81 | 42.99 | 41.56 | 41.57 | 1,028,815 | -0.86(-2.03%) |
Jun 28, 2018 | 43.45 | 43.75 | 41.75 | 42.43 | 1,917,232 | -1.60(-3.63%) |
Jun 27, 2018 | 45.94 | 46.05 | 43.98 | 44.03 | 1,149,207 | -1.65(-3.61%) |
Jun 26, 2018 | 45.44 | 45.99 | 45.00 | 45.68 | 1,180,570 | -0.28(-0.61%) |
Jun 25, 2018 | 47.29 | 47.35 | 45.32 | 45.96 | 967,545 | -1.70(-3.57%) |
Jun 22, 2018 | 48.22 | 48.30 | 47.56 | 47.66 | 1,307,479 | -0.35(-0.73%) |
Jun 21, 2018 | 48.56 | 48.73 | 47.78 | 48.01 | 610,354 | -0.34(-0.70%) |
Jun 20, 2018 | 48.83 | 49.22 | 48.03 | 48.35 | 1,121,206 | -0.23(-0.47%) |
Jun 19, 2018 | 48.69 | 49.25 | 47.42 | 48.58 | 1,585,228 | -1.16(-2.33%) |
Jun 18, 2018 | 48.72 | 49.88 | 48.59 | 49.74 | 997,435 | +0.56(+1.14%) |
Jun 15, 2018 | 49.43 | 49.45 | 49.18 | 1,857,708 | -0.27(-0.55%) | |
Jun 14, 2018 | 49.95 | 50.48 | 49.12 | 49.45 | 1,120,709 | -0.50(-1.00%) |
Jun 13, 2018 | 49.79 | 50.67 | 49.74 | 49.95 | 1,018,183 | +0.23(+0.46%) |
Jun 12, 2018 | 49.20 | 50.44 | 48.96 | 49.72 | 1,252,751 | +0.74(+1.51%) |
Jun 11, 2018 | 49.03 | 49.22 | 48.73 | 48.98 | 1,405,474 | +0.01(+0.02%) |
Jun 08, 2018 | 48.00 | 49.29 | 48.00 | 48.97 | 1,147,561 | -0.77(-1.55%) |
Jun 07, 2018 | 49.28 | 49.99 | 48.86 | 49.74 | 975,360 | +0.46(+0.93%) |
Jun 06, 2018 | 49.39 | 49.28 | 1,125,918 | +0.19(+0.39%) | ||
Jun 05, 2018 | 48.32 | 49.94 | 48.11 | 49.09 | 2,618,922 | +1.06(+2.21%) |
Jun 04, 2018 | 47.54 | 48.32 | 47.35 | 48.03 | 1,060,423 | +0.71(+1.50%) |
Jun 01, 2018 | 47.04 | 47.42 | 46.62 | 47.32 | 773,971 | +0.70(+1.50%) |
May 31, 2018 | 47.13 | 47.70 | 46.54 | 46.62 | 916,740 | -0.59(-1.25%) |
May 30, 2018 | 47.41 | 48.00 | 47.03 | 47.21 | 1,922,286 | -0.11(-0.23%) |
May 29, 2018 | 45.62 | 48.00 | 45.62 | 47.32 | 1,973,970 | +1.47(+3.21%) |
May 25, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.54(+1.19%) | |
May 24, 2018 | 45.15 | 45.40 | 44.53 | 45.31 | 803,825 | +0.14(+0.31%) |
May 23, 2018 | 44.85 | 45.25 | 44.14 | 45.17 | 699,273 | -0.15(-0.33%) |
May 22, 2018 | 45.78 | 46.15 | 45.19 | 45.32 | 1,318,532 | -0.22(-0.48%) |
May 21, 2018 | 44.77 | 45.62 | 44.46 | 45.54 | 1,275,142 | +1.19(+2.68%) |
May 18, 2018 | 44.61 | 44.63 | 43.93 | 44.35 | 942,695 | -0.20(-0.45%) |
May 17, 2018 | 43.86 | 44.63 | 43.86 | 44.55 | 915,134 | +0.65(+1.48%) |
May 16, 2018 | 43.60 | 44.20 | 43.44 | 43.90 | 1,219,952 | +0.21(+0.48%) |
May 15, 2018 | 42.10 | 43.72 | 42.10 | 43.69 | 1,302,210 | +1.36(+3.21%) |
May 14, 2018 | 42.31 | 42.80 | 42.08 | 42.33 | 950,105 | +0.25(+0.59%) |
May 11, 2018 | 42.00 | 42.14 | 41.76 | 42.08 | 830,489 | -0.07(-0.17%) |
May 10, 2018 | 41.80 | 42.20 | 41.53 | 42.15 | 1,441,879 | +0.57(+1.37%) |
May 09, 2018 | 41.32 | 41.60 | 40.92 | 41.58 | 600,007 | +0.52(+1.27%) |
May 08, 2018 | 40.73 | 41.22 | 40.70 | 41.06 | 703,284 | +0.10(+0.24%) |
May 07, 2018 | 40.99 | 41.23 | 40.56 | 40.96 | 841,159 | +0.04(+0.10%) |
May 04, 2018 | 40.09 | 41.13 | 40.00 | 40.92 | 907,245 | +0.70(+1.74%) |
May 03, 2018 | 39.22 | 40.44 | 39.05 | 40.22 | 1,872,530 | +0.85(+2.16%) |
May 02, 2018 | 38.95 | 39.66 | 38.91 | 39.37 | 1,394,916 | +0.41(+1.05%) |