Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.42 | 47.90 | 46.26 | 46.97 | 555,425 | +0.63(+1.36%) |
Jul 30, 2018 | 46.29 | 46.53 | 45.50 | 46.34 | 188,169 | -0.01(-0.02%) |
Jul 27, 2018 | 47.01 | 47.01 | 45.84 | 46.35 | 181,133 | -0.60(-1.28%) |
Jul 26, 2018 | 46.39 | 47.19 | 46.20 | 46.95 | 215,532 | +0.57(+1.23%) |
Jul 25, 2018 | 45.82 | 46.53 | 45.23 | 46.38 | 302,509 | +0.72(+1.58%) |
Jul 24, 2018 | 46.58 | 46.80 | 45.51 | 45.66 | 211,055 | -0.91(-1.95%) |
Jul 23, 2018 | 47.63 | 47.66 | 46.44 | 46.57 | 304,419 | -1.14(-2.39%) |
Jul 20, 2018 | 48.31 | 48.31 | 47.47 | 47.71 | 140,915 | -0.60(-1.24%) |
Jul 19, 2018 | 49.12 | 49.12 | 48.00 | 48.31 | 82,774 | -0.70(-1.43%) |
Jul 18, 2018 | 48.67 | 49.20 | 48.08 | 49.01 | 138,584 | +0.31(+0.64%) |
Jul 17, 2018 | 47.64 | 49.02 | 47.64 | 48.70 | 108,653 | +0.90(+1.88%) |
Jul 16, 2018 | 47.88 | 48.03 | 47.33 | 47.80 | 143,694 | -0.21(-0.44%) |
Jul 13, 2018 | 47.85 | 48.40 | 47.25 | 48.01 | 136,812 | -0.02(-0.04%) |
Jul 12, 2018 | 47.88 | 48.12 | 47.35 | 48.03 | 114,064 | +0.16(+0.33%) |
Jul 11, 2018 | 47.16 | 48.35 | 46.94 | 47.87 | 114,110 | +0.47(+0.99%) |
Jul 10, 2018 | 46.52 | 47.55 | 46.52 | 47.40 | 150,377 | +0.85(+1.83%) |
Jul 09, 2018 | 46.51 | 46.85 | 46.40 | 46.55 | 101,760 | +0.12(+0.26%) |
Jul 06, 2018 | 46.14 | 46.56 | 45.93 | 46.43 | 107,860 | +0.12(+0.26%) |
Jul 05, 2018 | 47.24 | 47.30 | 46.00 | 46.31 | 115,519 | -1.04(-2.20%) |
Jul 04, 2018 | 46.86 | 47.35 | 46.47 | 47.35 | 50,891 | +0.58(+1.24%) |
Jul 03, 2018 | 47.03 | 47.79 | 46.52 | 46.77 | 192,523 | +0.22(+0.47%) |
Jun 29, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.38(-0.81%) | |
Jun 28, 2018 | 46.70 | 47.82 | 45.14 | 46.93 | 550,368 | -1.14(-2.37%) |
Jun 27, 2018 | 47.57 | 48.72 | 46.83 | 48.07 | 379,978 | +0.58(+1.22%) |
Jun 26, 2018 | 47.00 | 48.05 | 46.99 | 47.49 | 240,474 | +0.32(+0.68%) |
Jun 25, 2018 | 48.14 | 48.20 | 46.62 | 47.17 | 435,158 | -1.19(-2.46%) |
Jun 22, 2018 | 48.12 | 49.04 | 47.44 | 48.36 | 545,899 | +0.30(+0.62%) |
Jun 21, 2018 | 48.50 | 49.77 | 46.97 | 48.06 | 659,085 | +0.06(+0.13%) |
Jun 20, 2018 | 53.90 | 53.90 | 44.96 | 48.00 | 1,232,562 | -5.88(-10.91%) |
Jun 19, 2018 | 54.62 | 54.63 | 53.86 | 53.88 | 79,666 | -0.79(-1.45%) |
Jun 18, 2018 | 53.99 | 54.78 | 53.32 | 54.67 | 270,152 | +0.69(+1.28%) |
Jun 15, 2018 | 55.02 | 53.90 | 53.98 | 254,418 | -1.15(-2.09%) | |
Jun 14, 2018 | 54.41 | 55.43 | 52.87 | 55.13 | 244,705 | +0.80(+1.47%) |
Jun 13, 2018 | 55.80 | 55.80 | 54.24 | 54.33 | 88,553 | -1.33(-2.39%) |
Jun 12, 2018 | 55.00 | 55.85 | 54.87 | 55.66 | 161,811 | +0.79(+1.44%) |
Jun 11, 2018 | 55.68 | 55.78 | 54.69 | 54.87 | 114,806 | -0.67(-1.21%) |
Jun 08, 2018 | 54.60 | 55.78 | 54.60 | 55.54 | 150,008 | +0.85(+1.55%) |
Jun 07, 2018 | 54.43 | 55.03 | 54.06 | 54.69 | 144,813 | +0.33(+0.61%) |
Jun 06, 2018 | 53.68 | 54.36 | 101,152 | -0.35(-0.64%) | ||
Jun 05, 2018 | 55.50 | 55.50 | 53.93 | 54.71 | 352,916 | -0.52(-0.94%) |
Jun 04, 2018 | 53.55 | 55.23 | 53.51 | 55.23 | 240,558 | +1.88(+3.52%) |
Jun 01, 2018 | 52.18 | 53.62 | 52.18 | 53.35 | 258,892 | +1.24(+2.38%) |
May 31, 2018 | 51.35 | 52.33 | 51.20 | 52.11 | 311,709 | +0.78(+1.52%) |
May 30, 2018 | 50.56 | 51.33 | 50.56 | 51.33 | 178,829 | +0.60(+1.18%) |
May 29, 2018 | 50.35 | 50.95 | 50.24 | 50.73 | 184,009 | +0.13(+0.26%) |
May 28, 2018 | 50.34 | 50.61 | 49.81 | 50.60 | 45,505 | +0.43(+0.86%) |
May 25, 2018 | 50.29 | 50.62 | 49.72 | 50.17 | 137,477 | -0.08(-0.16%) |
May 24, 2018 | 50.24 | 50.34 | 49.88 | 50.25 | 182,554 | +0.01(+0.02%) |
May 23, 2018 | 50.35 | 50.37 | 50.07 | 50.24 | 169,554 | +0.07(+0.14%) |
May 22, 2018 | 50.28 | 50.82 | 49.96 | 50.17 | 480,101 | -0.04(-0.08%) |
May 18, 2018 | 50.21 | 50.21 | 50.21 | 0 | +0.01(+0.02%) | |
May 17, 2018 | 51.24 | 51.24 | 50.19 | 50.20 | 348,228 | -0.94(-1.84%) |
May 16, 2018 | 52.00 | 52.09 | 50.89 | 51.14 | 259,660 | -1.39(-2.65%) |
May 15, 2018 | 51.70 | 53.35 | 51.60 | 52.53 | 490,875 | +0.66(+1.27%) |
May 14, 2018 | 50.97 | 53.00 | 50.68 | 51.87 | 553,804 | +1.13(+2.23%) |
May 11, 2018 | 47.11 | 51.50 | 47.01 | 50.74 | 421,949 | +3.52(+7.45%) |
May 10, 2018 | 45.10 | 47.98 | 45.10 | 47.22 | 1,415,622 | +9.96(+26.73%) |
May 09, 2018 | 37.83 | 37.83 | 37.00 | 37.26 | 94,666 | -0.50(-1.32%) |
May 08, 2018 | 36.85 | 38.07 | 36.84 | 37.76 | 294,718 | +0.98(+2.66%) |
May 07, 2018 | 37.54 | 37.87 | 36.39 | 36.78 | 236,493 | -0.68(-1.82%) |
May 04, 2018 | 37.50 | 37.56 | 37.13 | 37.46 | 101,614 | -0.04(-0.11%) |
May 03, 2018 | 37.49 | 37.86 | 37.46 | 37.50 | 134,160 | +0.17(+0.46%) |
May 02, 2018 | 38.10 | 38.20 | 36.99 | 37.33 | 118,906 | -0.87(-2.28%) |