Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.11 | 49.49 | 47.63 | 49.30 | 3,020,877 | -0.20(-0.40%) |
Jul 30, 2018 | 48.68 | 49.83 | 48.50 | 49.50 | 2,163,821 | +1.92(+4.03%) |
Jul 27, 2018 | 48.83 | 49.37 | 47.46 | 47.58 | 1,989,050 | -1.28(-2.62%) |
Jul 26, 2018 | 50.57 | 48.84 | 48.86 | 2,187,407 | -1.17(-2.34%) | |
Jul 25, 2018 | 50.64 | 50.80 | 49.45 | 50.03 | 1,850,703 | -0.50(-0.98%) |
Jul 24, 2018 | 49.85 | 51.34 | 49.63 | 50.53 | 2,069,392 | +1.09(+2.21%) |
Jul 23, 2018 | 49.70 | 49.97 | 49.01 | 49.44 | 1,844,283 | +0.14(+0.28%) |
Jul 20, 2018 | 49.98 | 50.01 | 48.90 | 49.30 | 2,037,561 | -0.28(-0.56%) |
Jul 19, 2018 | 49.25 | 49.99 | 48.80 | 49.57 | 2,763,638 | -0.15(-0.30%) |
Jul 18, 2018 | 48.38 | 49.96 | 46.84 | 49.72 | 3,463,096 | +0.63(+1.27%) |
Jul 17, 2018 | 48.65 | 49.86 | 48.32 | 49.10 | 2,821,465 | +0.27(+0.55%) |
Jul 16, 2018 | 50.75 | 51.55 | 47.53 | 48.83 | 5,992,102 | -3.27(-6.27%) |
Jul 13, 2018 | 51.52 | 52.91 | 51.34 | 52.10 | 1,648,805 | +0.42(+0.81%) |
Jul 12, 2018 | 52.37 | 52.76 | 50.89 | 51.68 | 2,636,612 | -0.52(-0.99%) |
Jul 11, 2018 | 53.37 | 54.30 | 51.55 | 52.20 | 3,343,726 | -1.90(-3.51%) |
Jul 10, 2018 | 53.85 | 55.00 | 53.09 | 54.09 | 2,571,231 | +0.88(+1.66%) |
Jul 09, 2018 | 52.45 | 53.58 | 51.65 | 53.21 | 2,732,122 | +1.30(+2.51%) |
Jul 06, 2018 | 50.07 | 52.22 | 49.97 | 51.91 | 2,113,013 | +1.01(+1.99%) |
Jul 05, 2018 | 52.16 | 50.38 | 50.90 | 2,167,112 | -0.14(-0.27%) | |
Jul 03, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.98(+1.96%) | |
Jul 02, 2018 | 51.76 | 51.85 | 49.45 | 50.05 | 4,523,629 | -2.29(-4.38%) |
Jun 29, 2018 | 52.71 | 53.45 | 52.27 | 52.34 | 2,349,894 | -0.30(-0.57%) |
Jun 28, 2018 | 53.19 | 53.85 | 51.98 | 52.64 | 3,382,705 | -0.51(-0.95%) |
Jun 27, 2018 | 54.25 | 55.33 | 52.96 | 53.15 | 4,333,395 | -0.15(-0.28%) |
Jun 26, 2018 | 52.82 | 53.58 | 51.76 | 53.30 | 4,323,438 | +0.52(+0.98%) |
Jun 25, 2018 | 55.01 | 55.42 | 52.02 | 52.78 | 4,742,073 | -2.28(-4.15%) |
Jun 22, 2018 | 53.28 | 56.07 | 53.28 | 55.07 | 9,818,558 | +4.76(+9.45%) |
Jun 21, 2018 | 50.36 | 51.67 | 49.86 | 50.31 | 4,009,410 | -0.52(-1.02%) |
Jun 20, 2018 | 49.37 | 51.11 | 48.83 | 50.83 | 4,499,465 | +2.22(+4.58%) |
Jun 19, 2018 | 46.39 | 49.07 | 45.94 | 48.60 | 3,190,498 | +1.03(+2.17%) |
Jun 18, 2018 | 46.96 | 48.62 | 46.96 | 47.57 | 4,279,133 | +1.12(+2.42%) |
Jun 15, 2018 | 51.27 | 46.08 | 46.45 | 8,468,792 | -4.83(-9.41%) | |
Jun 14, 2018 | 52.98 | 53.45 | 51.10 | 51.27 | 3,406,654 | -0.93(-1.79%) |
Jun 13, 2018 | 52.03 | 53.17 | 51.80 | 52.21 | 3,286,272 | -0.25(-0.47%) |
Jun 12, 2018 | 53.17 | 54.09 | 51.95 | 52.45 | 3,652,962 | -0.70(-1.33%) |
Jun 11, 2018 | 53.18 | 53.68 | 52.80 | 53.16 | 2,431,871 | -0.38(-0.70%) |
Jun 08, 2018 | 54.16 | 54.57 | 52.55 | 53.54 | 3,237,872 | -0.73(-1.35%) |
Jun 07, 2018 | 52.57 | 54.68 | 52.51 | 54.27 | 4,959,079 | +2.27(+4.37%) |
Jun 06, 2018 | 51.05 | 52.00 | 3,522,122 | +0.23(+0.44%) | ||
Jun 05, 2018 | 51.24 | 52.47 | 50.62 | 51.77 | 6,080,475 | +0.05(+0.10%) |
Jun 04, 2018 | 53.08 | 53.95 | 50.68 | 51.72 | 5,074,794 | -1.18(-2.23%) |
Jun 01, 2018 | 51.89 | 54.02 | 51.42 | 52.90 | 6,619,794 | +0.85(+1.64%) |
May 31, 2018 | 51.35 | 53.53 | 51.23 | 52.05 | 5,108,299 | -0.31(-0.59%) |
May 30, 2018 | 50.44 | 53.61 | 50.35 | 52.35 | 6,885,586 | +2.59(+5.21%) |
May 29, 2018 | 47.94 | 49.78 | 47.91 | 49.76 | 5,583,691 | +1.27(+2.62%) |
May 25, 2018 | 48.49 | 48.49 | 48.49 | 0 | -1.69(-3.36%) | |
May 24, 2018 | 48.85 | 50.94 | 48.35 | 50.18 | 4,896,658 | -0.24(-0.47%) |
May 23, 2018 | 49.80 | 50.96 | 48.66 | 50.42 | 7,910,094 | +0.30(+0.59%) |
May 22, 2018 | 52.99 | 53.66 | 49.86 | 50.12 | 8,000,825 | -2.72(-5.15%) |
May 21, 2018 | 52.11 | 53.10 | 52.05 | 52.84 | 3,568,077 | +1.20(+2.33%) |
May 18, 2018 | 51.39 | 51.70 | 50.81 | 51.64 | 4,640,238 | +0.25(+0.48%) |
May 17, 2018 | 49.64 | 51.57 | 49.63 | 51.39 | 5,528,778 | +2.11(+4.27%) |
May 16, 2018 | 48.25 | 49.38 | 48.23 | 49.29 | 2,765,338 | +0.64(+1.31%) |
May 15, 2018 | 47.47 | 48.98 | 46.91 | 48.65 | 4,076,480 | +1.18(+2.49%) |
May 14, 2018 | 46.40 | 47.76 | 46.27 | 47.47 | 4,335,465 | +1.24(+2.68%) |
May 11, 2018 | 47.02 | 47.24 | 46.08 | 46.23 | 3,954,794 | -0.70(-1.50%) |
May 10, 2018 | 46.39 | 47.15 | 46.04 | 46.93 | 5,192,795 | +0.78(+1.70%) |
May 09, 2018 | 46.87 | 47.91 | 45.99 | 46.15 | 6,734,258 | +0.14(+0.30%) |
May 08, 2018 | 44.68 | 46.12 | 43.00 | 46.01 | 7,470,622 | +1.28(+2.86%) |
May 07, 2018 | 44.89 | 46.62 | 44.63 | 44.73 | 7,547,497 | +0.38(+0.85%) |
May 04, 2018 | 44.06 | 44.66 | 43.61 | 44.35 | 4,774,770 | +0.44(+0.99%) |
May 03, 2018 | 43.09 | 44.41 | 42.84 | 43.92 | 4,573,736 | +0.50(+1.14%) |
May 02, 2018 | 41.63 | 43.45 | 41.26 | 43.42 | 6,075,364 | +1.67(+4.00%) |