Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.92 | 47.00 | 46.68 | 46.78 | 813,260 | +0.26(+0.56%) |
Jul 30, 2018 | 46.64 | 46.71 | 46.44 | 46.52 | 515,815 | +0.17(+0.37%) |
Jul 27, 2018 | 46.25 | 46.46 | 46.23 | 46.34 | 692,220 | +0.34(+0.73%) |
Jul 26, 2018 | 46.11 | 46.29 | 46.00 | 46.01 | 589,060 | -0.47(-1.01%) |
Jul 25, 2018 | 46.32 | 46.51 | 46.07 | 46.48 | 563,218 | +0.23(+0.50%) |
Jul 24, 2018 | 46.19 | 46.36 | 46.14 | 46.25 | 749,360 | +0.07(+0.14%) |
Jul 23, 2018 | 46.71 | 46.75 | 46.02 | 46.18 | 717,157 | -0.66(-1.42%) |
Jul 20, 2018 | 46.88 | 46.99 | 46.74 | 46.85 | 1,244,418 | +0.62(+1.35%) |
Jul 19, 2018 | 45.88 | 46.34 | 45.85 | 46.22 | 858,152 | +1.25(+2.77%) |
Jul 18, 2018 | 45.34 | 45.34 | 44.92 | 44.97 | 998,993 | -0.07(-0.16%) |
Jul 17, 2018 | 45.02 | 45.21 | 45.01 | 45.05 | 640,404 | -0.44(-0.97%) |
Jul 16, 2018 | 45.63 | 45.69 | 45.42 | 45.49 | 526,556 | -0.08(-0.18%) |
Jul 13, 2018 | 45.47 | 45.59 | 45.38 | 45.57 | 580,058 | +0.25(+0.54%) |
Jul 12, 2018 | 45.33 | 45.47 | 45.23 | 45.33 | 806,006 | +0.20(+0.44%) |
Jul 11, 2018 | 45.55 | 45.63 | 45.11 | 45.13 | 762,700 | -0.75(-1.63%) |
Jul 10, 2018 | 45.61 | 45.91 | 45.50 | 45.88 | 795,452 | +0.26(+0.58%) |
Jul 09, 2018 | 45.95 | 45.95 | 45.52 | 45.61 | 957,412 | -0.09(-0.20%) |
Jul 06, 2018 | 45.91 | 45.95 | 45.63 | 45.70 | 747,099 | -0.07(-0.16%) |
Jul 05, 2018 | 45.69 | 45.78 | 45.46 | 45.78 | 718,694 | +0.32(+0.70%) |
Jul 03, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 44.97 | 45.13 | 44.57 | 44.75 | 734,492 | -0.61(-1.34%) |
Jun 29, 2018 | 45.56 | 45.58 | 45.36 | 45.36 | 1,099,272 | +0.57(+1.26%) |
Jun 28, 2018 | 44.80 | 44.90 | 44.68 | 44.79 | 779,036 | +0.07(+0.15%) |
Jun 27, 2018 | 45.09 | 45.21 | 44.70 | 44.73 | 2,072,668 | -0.16(-0.37%) |
Jun 26, 2018 | 45.05 | 45.06 | 44.84 | 44.89 | 1,558,300 | -0.11(-0.24%) |
Jun 25, 2018 | 45.22 | 45.26 | 44.79 | 45.00 | 1,778,254 | -0.16(-0.36%) |
Jun 22, 2018 | 44.92 | 45.24 | 44.84 | 45.16 | 1,364,605 | +0.70(+1.57%) |
Jun 21, 2018 | 44.47 | 44.60 | 44.40 | 44.47 | 1,553,721 | +0.15(+0.33%) |
Jun 20, 2018 | 44.47 | 44.48 | 44.09 | 44.32 | 1,067,130 | +0.41(+0.93%) |
Jun 19, 2018 | 43.81 | 43.99 | 43.75 | 43.91 | 1,096,115 | -0.07(-0.17%) |
Jun 18, 2018 | 44.13 | 44.16 | 43.80 | 43.98 | 867,709 | -0.56(-1.25%) |
Jun 15, 2018 | 44.01 | 44.33 | 44.54 | 1,094,536 | +0.53(+1.21%) | |
Jun 14, 2018 | 44.14 | 44.26 | 43.92 | 44.01 | 1,739,238 | -1.31(-2.90%) |
Jun 13, 2018 | 45.63 | 45.64 | 45.13 | 45.32 | 1,389,079 | -0.44(-0.97%) |
Jun 12, 2018 | 45.73 | 45.87 | 45.64 | 45.76 | 704,860 | +0.11(+0.25%) |
Jun 11, 2018 | 45.39 | 45.76 | 45.38 | 45.65 | 807,072 | +0.14(+0.31%) |
Jun 08, 2018 | 45.20 | 45.54 | 45.16 | 45.51 | 879,788 | +0.46(+1.02%) |
Jun 07, 2018 | 45.05 | 45.38 | 44.93 | 45.05 | 1,066,649 | -0.24(-0.53%) |
Jun 06, 2018 | 44.90 | 45.29 | 995,405 | -0.44(-0.97%) | ||
Jun 05, 2018 | 45.73 | 45.82 | 45.58 | 45.73 | 1,009,092 | +0.08(+0.18%) |
Jun 04, 2018 | 45.75 | 45.89 | 45.54 | 45.65 | 604,929 | +0.21(+0.47%) |
Jun 01, 2018 | 45.50 | 45.60 | 45.19 | 45.43 | 769,049 | +0.07(+0.16%) |
May 31, 2018 | 45.78 | 45.80 | 45.17 | 45.36 | 1,059,300 | -0.64(-1.39%) |
May 30, 2018 | 45.67 | 46.09 | 45.45 | 46.00 | 997,402 | +0.74(+1.63%) |
May 29, 2018 | 45.43 | 45.55 | 45.12 | 45.26 | 889,776 | -0.40(-0.88%) |
May 25, 2018 | 45.66 | 45.66 | 45.66 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 45.92 | 45.99 | 45.62 | 45.79 | 592,920 | -0.15(-0.32%) |
May 23, 2018 | 45.88 | 45.99 | 45.63 | 45.93 | 754,466 | -0.15(-0.32%) |
May 22, 2018 | 46.12 | 46.34 | 46.01 | 46.08 | 610,746 | +0.10(+0.21%) |
May 21, 2018 | 46.02 | 46.07 | 45.92 | 45.98 | 562,747 | +0.22(+0.48%) |
May 18, 2018 | 45.77 | 45.85 | 45.57 | 45.76 | 1,003,623 | +0.41(+0.90%) |
May 17, 2018 | 45.38 | 45.43 | 45.21 | 45.35 | 1,823,238 | +0.11(+0.25%) |
May 16, 2018 | 45.07 | 45.45 | 45.00 | 45.24 | 1,826,474 | -0.24(-0.52%) |
May 15, 2018 | 45.36 | 45.63 | 45.25 | 45.47 | 944,009 | -0.50(-1.09%) |
May 14, 2018 | 46.47 | 46.48 | 45.92 | 45.98 | 987,536 | +0.09(+0.20%) |
May 11, 2018 | 45.95 | 46.13 | 45.86 | 45.88 | 768,109 | +0.03(+0.07%) |
May 10, 2018 | 45.77 | 45.91 | 45.61 | 45.85 | 849,305 | +0.28(+0.61%) |
May 09, 2018 | 45.28 | 45.60 | 45.24 | 45.57 | 1,184,247 | +0.66(+1.48%) |
May 08, 2018 | 44.97 | 45.05 | 44.79 | 44.91 | 957,155 | +0.60(+1.35%) |
May 07, 2018 | 44.39 | 44.51 | 44.19 | 44.31 | 399,746 | -0.03(-0.07%) |
May 04, 2018 | 43.95 | 44.36 | 43.92 | 44.34 | 1,014,241 | +0.34(+0.76%) |
May 03, 2018 | 44.01 | 44.19 | 43.87 | 44.01 | 1,128,969 | +0.28(+0.64%) |
May 02, 2018 | 44.52 | 44.56 | 43.66 | 43.73 | 1,371,648 | -1.32(-2.92%) |