Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.46 | 51.34 | 49.88 | 50.99 | 1,007,409 | +0.60(+1.18%) |
Jul 30, 2018 | 50.42 | 50.88 | 50.27 | 50.39 | 465,954 | -0.08(-0.15%) |
Jul 27, 2018 | 50.62 | 50.87 | 50.24 | 50.47 | 356,102 | -0.44(-0.87%) |
Jul 26, 2018 | 50.07 | 51.11 | 49.99 | 50.91 | 987,501 | +0.93(+1.86%) |
Jul 25, 2018 | 50.13 | 50.41 | 49.39 | 49.98 | 562,869 | -0.03(-0.06%) |
Jul 24, 2018 | 50.54 | 50.83 | 49.78 | 50.01 | 920,511 | -0.60(-1.18%) |
Jul 23, 2018 | 49.99 | 50.88 | 49.79 | 50.61 | 866,246 | +0.61(+1.21%) |
Jul 20, 2018 | 49.31 | 50.06 | 48.98 | 50.00 | 510,788 | +0.74(+1.50%) |
Jul 19, 2018 | 48.44 | 49.41 | 47.80 | 49.26 | 502,138 | +0.44(+0.91%) |
Jul 18, 2018 | 49.54 | 49.54 | 47.94 | 48.82 | 606,958 | -0.63(-1.28%) |
Jul 17, 2018 | 49.03 | 49.80 | 48.64 | 49.45 | 548,533 | +0.38(+0.77%) |
Jul 16, 2018 | 48.81 | 49.11 | 48.04 | 49.07 | 889,665 | +0.19(+0.39%) |
Jul 13, 2018 | 48.75 | 49.95 | 48.75 | 48.88 | 1,227,228 | -0.06(-0.12%) |
Jul 12, 2018 | 48.14 | 49.64 | 47.41 | 48.94 | 1,049,385 | +0.96(+1.99%) |
Jul 11, 2018 | 47.60 | 48.17 | 47.10 | 47.98 | 609,501 | +0.22(+0.46%) |
Jul 10, 2018 | 48.52 | 48.60 | 47.24 | 47.77 | 834,893 | -0.71(-1.46%) |
Jul 09, 2018 | 49.07 | 49.33 | 48.33 | 48.48 | 495,960 | -0.63(-1.29%) |
Jul 06, 2018 | 48.75 | 49.28 | 48.57 | 49.11 | 507,167 | +0.29(+0.60%) |
Jul 05, 2018 | 47.75 | 48.95 | 47.64 | 48.82 | 506,348 | +1.28(+2.69%) |
Jul 03, 2018 | 47.54 | 47.54 | 47.54 | 0 | +0.04(+0.08%) | |
Jul 02, 2018 | 47.35 | 48.04 | 47.35 | 47.50 | 545,777 | -0.27(-0.55%) |
Jun 29, 2018 | 46.89 | 48.27 | 46.88 | 47.77 | 853,474 | +1.18(+2.54%) |
Jun 28, 2018 | 46.53 | 46.72 | 45.53 | 46.58 | 875,517 | +0.01(+0.02%) |
Jun 27, 2018 | 47.14 | 47.35 | 46.57 | 46.57 | 473,181 | -0.45(-0.97%) |
Jun 26, 2018 | 46.72 | 47.58 | 45.54 | 47.03 | 820,686 | +0.40(+0.85%) |
Jun 25, 2018 | 46.07 | 46.85 | 46.07 | 46.63 | 924,650 | +0.26(+0.55%) |
Jun 22, 2018 | 46.18 | 46.56 | 45.86 | 46.38 | 6,102,517 | +0.55(+1.20%) |
Jun 21, 2018 | 46.31 | 46.74 | 45.68 | 45.83 | 747,305 | -0.46(-1.00%) |
Jun 20, 2018 | 46.48 | 46.48 | 45.60 | 46.29 | 671,896 | +0.02(+0.04%) |
Jun 19, 2018 | 45.58 | 46.49 | 45.58 | 46.27 | 644,810 | +0.48(+1.05%) |
Jun 18, 2018 | 46.01 | 46.57 | 45.55 | 45.79 | 500,115 | -0.34(-0.74%) |
Jun 15, 2018 | 45.65 | 45.65 | 46.13 | 950,283 | +0.48(+1.06%) | |
Jun 14, 2018 | 45.90 | 45.95 | 45.22 | 45.65 | 751,120 | -0.15(-0.33%) |
Jun 13, 2018 | 47.35 | 47.67 | 45.49 | 45.80 | 811,974 | -1.47(-3.10%) |
Jun 12, 2018 | 45.34 | 47.57 | 45.32 | 47.27 | 2,155,193 | +1.95(+4.30%) |
Jun 11, 2018 | 44.84 | 45.60 | 44.79 | 45.32 | 608,806 | +0.46(+1.03%) |
Jun 08, 2018 | 43.86 | 45.15 | 43.86 | 44.85 | 859,410 | +0.85(+1.94%) |
Jun 07, 2018 | 42.70 | 44.14 | 42.31 | 44.00 | 959,187 | +1.45(+3.40%) |
Jun 06, 2018 | 42.59 | 42.55 | 539,039 | +0.47(+1.12%) | ||
Jun 05, 2018 | 41.72 | 42.23 | 41.54 | 42.08 | 497,437 | +0.16(+0.38%) |
Jun 04, 2018 | 42.06 | 42.45 | 41.65 | 41.92 | 1,029,137 | +0.12(+0.29%) |
Jun 01, 2018 | 41.55 | 41.89 | 40.98 | 41.79 | 660,239 | +0.41(+0.98%) |
May 31, 2018 | 43.22 | 43.22 | 41.16 | 41.39 | 1,118,105 | -1.73(-4.02%) |
May 30, 2018 | 43.09 | 43.42 | 42.40 | 43.12 | 1,159,320 | +0.25(+0.57%) |
May 29, 2018 | 41.80 | 43.64 | 41.68 | 42.87 | 1,393,407 | +0.86(+2.05%) |
May 25, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.11(+0.27%) | |
May 24, 2018 | 42.52 | 42.61 | 41.60 | 41.90 | 688,741 | -0.72(-1.69%) |
May 23, 2018 | 42.21 | 43.00 | 42.16 | 42.62 | 785,268 | +0.32(+0.76%) |
May 22, 2018 | 42.04 | 42.92 | 41.93 | 42.30 | 513,505 | +0.32(+0.77%) |
May 21, 2018 | 41.71 | 42.24 | 41.24 | 41.97 | 465,335 | +0.42(+1.00%) |
May 18, 2018 | 42.34 | 42.34 | 41.19 | 41.56 | 954,056 | -0.80(-1.88%) |
May 17, 2018 | 42.30 | 42.44 | 41.82 | 42.35 | 594,818 | +0.02(+0.04%) |
May 16, 2018 | 42.00 | 42.58 | 41.67 | 42.33 | 653,268 | +0.22(+0.52%) |
May 15, 2018 | 41.06 | 42.18 | 40.80 | 42.12 | 1,138,451 | +0.90(+2.18%) |
May 14, 2018 | 40.80 | 42.03 | 40.56 | 41.22 | 1,459,357 | +0.52(+1.28%) |
May 11, 2018 | 40.90 | 41.41 | 40.30 | 40.70 | 432,812 | -0.17(-0.42%) |
May 10, 2018 | 40.85 | 41.35 | 40.76 | 40.87 | 332,176 | +0.05(+0.12%) |
May 09, 2018 | 40.89 | 41.33 | 40.66 | 40.82 | 607,394 | +0.17(+0.42%) |
May 08, 2018 | 40.51 | 40.87 | 39.98 | 40.65 | 739,813 | +0.15(+0.37%) |
May 07, 2018 | 39.28 | 41.37 | 39.15 | 40.50 | 908,758 | +1.31(+3.33%) |
May 04, 2018 | 39.77 | 40.08 | 38.56 | 39.19 | 1,743,283 | -0.95(-2.36%) |
May 03, 2018 | 38.87 | 41.41 | 37.39 | 40.14 | 3,186,675 | +0.38(+0.95%) |
May 02, 2018 | 40.38 | 40.50 | 39.38 | 39.76 | 1,264,993 | -0.62(-1.55%) |