Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.92 | 51.53 | 45.92 | 49.97 | 5,229,159 | +8.08(+19.28%) |
Jul 30, 2018 | 43.31 | 43.57 | 41.83 | 41.89 | 1,404,668 | -1.33(-3.09%) |
Jul 27, 2018 | 44.33 | 44.52 | 42.81 | 43.23 | 1,087,333 | -0.66(-1.51%) |
Jul 26, 2018 | 42.91 | 44.01 | 42.60 | 43.89 | 1,123,577 | +1.05(+2.45%) |
Jul 25, 2018 | 42.16 | 43.04 | 42.14 | 42.84 | 1,151,327 | +0.71(+1.69%) |
Jul 24, 2018 | 42.57 | 43.18 | 41.86 | 42.13 | 837,511 | -0.29(-0.69%) |
Jul 23, 2018 | 42.57 | 42.67 | 41.48 | 42.42 | 1,013,682 | -0.13(-0.31%) |
Jul 20, 2018 | 42.55 | 43.06 | 42.34 | 42.56 | 964,711 | +0.08(+0.18%) |
Jul 19, 2018 | 42.99 | 42.99 | 42.15 | 42.48 | 834,761 | -0.67(-1.56%) |
Jul 18, 2018 | 42.98 | 43.34 | 42.76 | 43.15 | 1,226,839 | +0.04(+0.09%) |
Jul 17, 2018 | 42.97 | 43.27 | 42.60 | 43.11 | 852,180 | +0.10(+0.24%) |
Jul 16, 2018 | 43.29 | 43.45 | 42.80 | 43.01 | 1,010,703 | -0.27(-0.63%) |
Jul 13, 2018 | 43.28 | 789,159 | +0.25(+0.57%) | |||
Jul 12, 2018 | 43.28 | 43.36 | 42.61 | 43.04 | 1,234,228 | +0.17(+0.40%) |
Jul 11, 2018 | 45.22 | 45.44 | 42.79 | 42.87 | 1,913,141 | -2.86(-6.25%) |
Jul 10, 2018 | 44.73 | 45.81 | 44.61 | 45.73 | 1,691,043 | +1.24(+2.79%) |
Jul 09, 2018 | 44.04 | 44.56 | 43.76 | 44.49 | 750,299 | +0.66(+1.51%) |
Jul 06, 2018 | 43.20 | 44.01 | 43.09 | 43.82 | 964,928 | +0.63(+1.47%) |
Jul 05, 2018 | 43.23 | 41.89 | 43.19 | 1,288,613 | +1.06(+2.52%) | |
Jul 03, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 42.02 | 42.44 | 41.40 | 42.13 | 951,256 | -0.10(-0.25%) |
Jun 29, 2018 | 41.75 | 43.00 | 41.72 | 42.23 | 1,137,525 | +0.55(+1.32%) |
Jun 28, 2018 | 41.34 | 41.99 | 40.66 | 41.68 | 889,986 | +0.27(+0.66%) |
Jun 27, 2018 | 41.88 | 42.40 | 41.39 | 41.41 | 1,044,202 | -0.25(-0.59%) |
Jun 26, 2018 | 41.44 | 42.11 | 41.21 | 41.66 | 957,579 | +0.25(+0.59%) |
Jun 25, 2018 | 42.52 | 42.56 | 40.96 | 41.41 | 1,128,980 | -1.30(-3.04%) |
Jun 22, 2018 | 43.29 | 43.55 | 42.45 | 42.71 | 2,043,854 | -0.29(-0.68%) |
Jun 21, 2018 | 42.98 | 43.22 | 42.71 | 43.00 | 981,057 | -0.05(-0.11%) |
Jun 20, 2018 | 43.03 | 43.25 | 42.73 | 43.05 | 625,865 | +0.19(+0.44%) |
Jun 19, 2018 | 42.95 | 43.18 | 42.09 | 42.86 | 1,110,275 | -0.53(-1.22%) |
Jun 18, 2018 | 42.92 | 43.69 | 42.59 | 43.39 | 1,341,309 | +0.14(+0.33%) |
Jun 15, 2018 | 43.34 | 42.57 | 43.25 | 2,133,406 | -0.09(-0.22%) | |
Jun 14, 2018 | 43.98 | 44.06 | 43.27 | 43.34 | 1,073,960 | -0.48(-1.10%) |
Jun 13, 2018 | 44.02 | 44.43 | 43.72 | 43.82 | 1,387,560 | -0.18(-0.41%) |
Jun 12, 2018 | 43.94 | 44.36 | 43.44 | 44.00 | 1,002,320 | +0.06(+0.13%) |
Jun 11, 2018 | 44.74 | 44.81 | 43.92 | 43.95 | 723,039 | -1.04(-2.31%) |
Jun 08, 2018 | 44.16 | 45.07 | 43.83 | 44.99 | 1,417,324 | +0.73(+1.65%) |
Jun 07, 2018 | 44.37 | 44.53 | 43.79 | 44.26 | 1,144,564 | -0.03(-0.06%) |
Jun 06, 2018 | 44.45 | 44.48 | 43.70 | 44.29 | 1,124,838 | -0.12(-0.28%) |
Jun 05, 2018 | 44.50 | 45.10 | 44.27 | 44.41 | 753,535 | +0.10(+0.23%) |
Jun 04, 2018 | 43.88 | 44.34 | 43.62 | 44.31 | 860,175 | +0.43(+0.97%) |
Jun 01, 2018 | 43.68 | 44.15 | 43.48 | 43.88 | 1,028,628 | +0.61(+1.40%) |
May 31, 2018 | 43.80 | 44.18 | 42.74 | 43.27 | 1,342,869 | -0.66(-1.51%) |
May 30, 2018 | 44.67 | 44.91 | 43.90 | 43.94 | 1,419,165 | -0.62(-1.40%) |
May 29, 2018 | 44.19 | 45.60 | 44.06 | 44.56 | 1,702,990 | +0.34(+0.77%) |
May 25, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 44.12 | 44.21 | 43.48 | 44.12 | 1,053,580 | +0.03(+0.06%) |
May 23, 2018 | 43.58 | 44.13 | 43.24 | 44.09 | 973,490 | +0.22(+0.50%) |
May 22, 2018 | 43.51 | 44.30 | 43.31 | 43.87 | 1,360,541 | +0.58(+1.33%) |
May 21, 2018 | 43.31 | 44.36 | 42.96 | 43.29 | 1,541,477 | +0.27(+0.62%) |
May 18, 2018 | 44.16 | 44.24 | 42.91 | 43.03 | 2,873,551 | -1.24(-2.80%) |
May 17, 2018 | 45.44 | 45.44 | 44.16 | 44.27 | 1,731,840 | -1.39(-3.04%) |
May 16, 2018 | 44.73 | 46.04 | 44.30 | 45.66 | 1,746,611 | +0.83(+1.86%) |
May 15, 2018 | 46.20 | 46.49 | 44.70 | 44.82 | 2,417,214 | -1.72(-3.70%) |
May 14, 2018 | 45.87 | 46.96 | 45.87 | 46.54 | 1,967,196 | +0.79(+1.74%) |
May 11, 2018 | 45.84 | 46.02 | 45.46 | 45.75 | 1,344,672 | -0.09(-0.21%) |
May 10, 2018 | 45.68 | 46.29 | 45.49 | 45.84 | 1,703,098 | +0.23(+0.50%) |
May 09, 2018 | 44.59 | 45.71 | 44.39 | 45.62 | 1,749,154 | +1.14(+2.57%) |
May 08, 2018 | 43.53 | 44.55 | 43.53 | 44.47 | 2,374,126 | +0.64(+1.47%) |
May 07, 2018 | 43.05 | 44.20 | 42.83 | 43.83 | 3,163,663 | -0.78(-1.76%) |
May 04, 2018 | 43.68 | 45.50 | 42.87 | 44.62 | 2,347,512 | +0.98(+2.25%) |
May 03, 2018 | 42.53 | 43.89 | 42.35 | 43.63 | 2,880,555 | +1.01(+2.37%) |
May 02, 2018 | 43.16 | 43.31 | 42.21 | 42.62 | 3,335,627 | -0.98(-2.26%) |