Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.97 | 49.70 | 48.52 | 49.28 | 2,026,819 | +0.43(+0.88%) |
Jul 30, 2018 | 50.23 | 50.53 | 48.75 | 48.85 | 1,922,705 | -1.50(-2.98%) |
Jul 27, 2018 | 52.11 | 52.62 | 49.39 | 50.35 | 3,392,400 | -1.25(-2.42%) |
Jul 26, 2018 | 52.56 | 52.64 | 51.58 | 51.60 | 1,854,674 | -0.81(-1.55%) |
Jul 25, 2018 | 51.64 | 52.44 | 51.19 | 52.41 | 1,168,660 | +0.60(+1.16%) |
Jul 24, 2018 | 52.53 | 52.84 | 51.52 | 51.81 | 1,507,523 | +0.80(+1.57%) |
Jul 23, 2018 | 51.14 | 51.39 | 50.87 | 51.01 | 878,866 | -0.26(-0.51%) |
Jul 20, 2018 | 51.31 | 51.47 | 50.95 | 51.27 | 983,322 | +0.00(+0.00%) |
Jul 19, 2018 | 51.43 | 51.45 | 50.70 | 51.27 | 1,268,965 | -0.50(-0.97%) |
Jul 18, 2018 | 51.44 | 51.95 | 51.34 | 51.77 | 900,074 | +0.33(+0.64%) |
Jul 17, 2018 | 50.76 | 51.61 | 50.72 | 51.44 | 1,090,395 | +0.20(+0.39%) |
Jul 16, 2018 | 51.62 | 51.73 | 50.92 | 51.24 | 998,140 | -0.30(-0.58%) |
Jul 13, 2018 | 51.51 | 52.19 | 51.14 | 51.54 | 1,570,103 | +0.36(+0.70%) |
Jul 12, 2018 | 49.88 | 51.23 | 49.73 | 51.18 | 1,354,306 | +1.41(+2.83%) |
Jul 11, 2018 | 49.77 | 974,039 | -0.19(-0.38%) | |||
Jul 10, 2018 | 50.18 | 50.33 | 49.69 | 49.96 | 850,920 | -0.08(-0.16%) |
Jul 09, 2018 | 50.14 | 50.41 | 49.71 | 50.04 | 1,181,703 | +0.35(+0.70%) |
Jul 06, 2018 | 49.19 | 49.96 | 49.05 | 49.69 | 817,114 | +0.61(+1.24%) |
Jul 05, 2018 | 48.71 | 49.09 | 48.57 | 49.08 | 995,588 | +0.86(+1.78%) |
Jul 03, 2018 | 48.22 | 48.22 | 48.22 | 0 | -0.95(-1.93%) | |
Jul 02, 2018 | 48.30 | 49.39 | 48.02 | 49.17 | 1,198,781 | +0.60(+1.24%) |
Jun 29, 2018 | 48.69 | 49.36 | 48.33 | 48.57 | 2,040,289 | -0.12(-0.25%) |
Jun 28, 2018 | 47.06 | 48.73 | 46.72 | 48.69 | 1,620,033 | +1.71(+3.64%) |
Jun 27, 2018 | 48.06 | 48.35 | 46.89 | 46.98 | 1,074,035 | -0.78(-1.63%) |
Jun 26, 2018 | 47.76 | 47.90 | 47.37 | 47.76 | 753,541 | -0.01(-0.02%) |
Jun 25, 2018 | 48.44 | 48.49 | 47.45 | 47.77 | 1,312,874 | -0.96(-1.97%) |
Jun 22, 2018 | 47.78 | 48.75 | 47.78 | 48.73 | 2,496,659 | +1.70(+3.61%) |
Jun 21, 2018 | 47.36 | 47.51 | 46.98 | 47.03 | 876,744 | -0.08(-0.17%) |
Jun 20, 2018 | 47.46 | 47.66 | 47.02 | 47.11 | 1,275,676 | +0.15(+0.32%) |
Jun 19, 2018 | 46.82 | 47.02 | 46.36 | 46.96 | 1,146,338 | -0.01(-0.02%) |
Jun 18, 2018 | 46.43 | 47.13 | 46.12 | 46.97 | 967,182 | +0.04(+0.09%) |
Jun 15, 2018 | 46.55 | 46.55 | 46.93 | 1,913,035 | +0.38(+0.82%) | |
Jun 14, 2018 | 46.32 | 46.64 | 46.20 | 46.55 | 961,700 | +0.07(+0.15%) |
Jun 13, 2018 | 46.84 | 47.22 | 46.46 | 46.48 | 1,316,166 | +0.30(+0.65%) |
Jun 12, 2018 | 46.19 | 46.45 | 45.80 | 46.18 | 1,577,530 | +0.07(+0.15%) |
Jun 11, 2018 | 45.82 | 46.71 | 45.55 | 46.11 | 1,610,033 | +0.25(+0.55%) |
Jun 08, 2018 | 45.16 | 45.96 | 44.99 | 45.86 | 1,968,844 | +0.70(+1.55%) |
Jun 07, 2018 | 44.99 | 45.51 | 44.72 | 45.16 | 1,024,814 | +0.28(+0.62%) |
Jun 06, 2018 | 44.95 | 44.88 | 1,263,285 | +1.22(+2.79%) | ||
Jun 05, 2018 | 43.67 | 43.89 | 43.33 | 43.66 | 740,010 | +0.14(+0.32%) |
Jun 04, 2018 | 43.82 | 43.88 | 43.34 | 43.52 | 569,644 | -0.05(-0.11%) |
Jun 01, 2018 | 42.76 | 43.76 | 42.73 | 43.57 | 900,489 | +0.94(+2.21%) |
May 31, 2018 | 43.36 | 43.60 | 42.61 | 42.63 | 1,462,641 | -0.70(-1.62%) |
May 30, 2018 | 43.04 | 43.51 | 43.04 | 43.33 | 1,135,075 | +0.42(+0.98%) |
May 29, 2018 | 43.14 | 43.49 | 42.71 | 42.91 | 812,603 | -0.46(-1.06%) |
May 25, 2018 | 43.37 | 43.37 | 43.37 | 0 | -0.13(-0.30%) | |
May 24, 2018 | 44.11 | 44.11 | 43.17 | 43.50 | 1,036,333 | -0.56(-1.27%) |
May 23, 2018 | 44.07 | 44.60 | 43.84 | 44.06 | 951,977 | -0.38(-0.86%) |
May 22, 2018 | 44.81 | 44.95 | 43.78 | 44.44 | 2,032,062 | -0.42(-0.94%) |
May 21, 2018 | 44.70 | 44.99 | 44.64 | 44.86 | 1,321,987 | +0.55(+1.24%) |
May 18, 2018 | 44.36 | 44.92 | 44.21 | 44.31 | 1,115,819 | -0.12(-0.27%) |
May 17, 2018 | 43.76 | 44.75 | 43.66 | 44.43 | 1,386,960 | +0.60(+1.37%) |
May 16, 2018 | 43.94 | 44.28 | 43.23 | 43.83 | 1,446,596 | -0.07(-0.16%) |
May 15, 2018 | 42.45 | 44.05 | 42.40 | 43.90 | 1,943,846 | +1.18(+2.76%) |
May 14, 2018 | 42.53 | 42.89 | 42.41 | 42.72 | 951,350 | +0.20(+0.47%) |
May 11, 2018 | 42.92 | 43.11 | 42.36 | 42.52 | 979,834 | -0.28(-0.65%) |
May 10, 2018 | 42.98 | 43.16 | 42.72 | 42.80 | 1,461,358 | -0.07(-0.16%) |
May 09, 2018 | 42.94 | 42.99 | 42.22 | 42.87 | 1,872,982 | -0.17(-0.39%) |
May 08, 2018 | 44.89 | 45.21 | 43.00 | 43.04 | 2,070,321 | -2.03(-4.50%) |
May 07, 2018 | 45.62 | 45.96 | 44.62 | 45.07 | 3,089,073 | -0.43(-0.95%) |
May 04, 2018 | 46.16 | 46.46 | 43.83 | 45.50 | 5,223,700 | +5.07(+12.54%) |
May 03, 2018 | 40.10 | 40.46 | 39.52 | 40.43 | 1,594,066 | +0.32(+0.80%) |
May 02, 2018 | 39.60 | 40.41 | 39.54 | 40.11 | 1,240,802 | +0.36(+0.91%) |