Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.91 | 46.98 | 46.67 | 46.77 | 813,446 | +0.26(+0.56%) |
Jul 30, 2018 | 46.63 | 46.69 | 46.43 | 46.51 | 515,933 | +0.17(+0.37%) |
Jul 27, 2018 | 46.24 | 46.45 | 46.22 | 46.33 | 692,378 | +0.34(+0.73%) |
Jul 26, 2018 | 46.10 | 46.28 | 45.99 | 46.00 | 589,195 | -0.47(-1.01%) |
Jul 25, 2018 | 46.31 | 46.50 | 46.06 | 46.47 | 563,347 | +0.23(+0.50%) |
Jul 24, 2018 | 46.18 | 46.35 | 46.13 | 46.24 | 749,531 | +0.07(+0.14%) |
Jul 23, 2018 | 46.70 | 46.74 | 46.01 | 46.17 | 717,321 | -0.66(-1.42%) |
Jul 20, 2018 | 46.87 | 46.98 | 46.73 | 46.83 | 1,244,703 | +0.62(+1.35%) |
Jul 19, 2018 | 45.87 | 46.33 | 45.84 | 46.21 | 858,348 | +1.25(+2.77%) |
Jul 18, 2018 | 45.32 | 45.32 | 44.91 | 44.96 | 999,222 | -0.07(-0.16%) |
Jul 17, 2018 | 45.01 | 45.20 | 45.00 | 45.04 | 640,551 | -0.44(-0.97%) |
Jul 16, 2018 | 45.62 | 45.68 | 45.41 | 45.48 | 526,677 | -0.08(-0.18%) |
Jul 13, 2018 | 45.46 | 45.58 | 45.37 | 45.56 | 580,191 | +0.25(+0.54%) |
Jul 12, 2018 | 45.32 | 45.46 | 45.22 | 45.32 | 806,191 | +0.20(+0.44%) |
Jul 11, 2018 | 45.54 | 45.62 | 45.10 | 45.12 | 762,874 | -0.75(-1.63%) |
Jul 10, 2018 | 45.60 | 45.90 | 45.49 | 45.87 | 795,634 | +0.26(+0.58%) |
Jul 09, 2018 | 45.94 | 45.94 | 45.51 | 45.60 | 957,632 | -0.09(-0.20%) |
Jul 06, 2018 | 45.90 | 45.94 | 45.62 | 45.69 | 747,270 | -0.07(-0.16%) |
Jul 05, 2018 | 45.68 | 45.77 | 45.45 | 45.77 | 718,858 | +0.32(+0.70%) |
Jul 03, 2018 | 45.45 | 45.45 | 45.45 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 44.96 | 45.12 | 44.56 | 44.74 | 734,660 | -0.61(-1.34%) |
Jun 29, 2018 | 45.55 | 45.57 | 45.35 | 45.35 | 1,099,524 | +0.57(+1.26%) |
Jun 28, 2018 | 44.79 | 44.89 | 44.67 | 44.78 | 779,215 | +0.07(+0.15%) |
Jun 27, 2018 | 45.08 | 45.20 | 44.69 | 44.72 | 2,073,143 | -0.16(-0.37%) |
Jun 26, 2018 | 45.04 | 45.05 | 44.83 | 44.88 | 1,558,657 | -0.11(-0.24%) |
Jun 25, 2018 | 45.21 | 45.25 | 44.78 | 44.99 | 1,778,661 | -0.16(-0.36%) |
Jun 22, 2018 | 44.91 | 45.23 | 44.83 | 45.15 | 1,364,917 | +0.70(+1.57%) |
Jun 21, 2018 | 44.46 | 44.59 | 44.39 | 44.46 | 1,554,077 | +0.15(+0.33%) |
Jun 20, 2018 | 44.46 | 44.47 | 44.08 | 44.31 | 1,067,375 | +0.41(+0.93%) |
Jun 19, 2018 | 43.80 | 43.98 | 43.74 | 43.90 | 1,096,366 | -0.07(-0.17%) |
Jun 18, 2018 | 44.12 | 44.15 | 43.79 | 43.97 | 867,908 | -0.56(-1.25%) |
Jun 15, 2018 | 44.00 | 44.32 | 44.53 | 1,094,787 | +0.53(+1.21%) | |
Jun 14, 2018 | 44.13 | 44.25 | 43.91 | 44.00 | 1,739,637 | -1.31(-2.90%) |
Jun 13, 2018 | 45.62 | 45.63 | 45.12 | 45.31 | 1,389,397 | -0.44(-0.97%) |
Jun 12, 2018 | 45.72 | 45.86 | 45.63 | 45.75 | 705,022 | +0.11(+0.25%) |
Jun 11, 2018 | 45.38 | 45.75 | 45.37 | 45.64 | 807,257 | +0.14(+0.31%) |
Jun 08, 2018 | 45.19 | 45.53 | 45.15 | 45.50 | 879,990 | +0.46(+1.02%) |
Jun 07, 2018 | 45.04 | 45.37 | 44.92 | 45.04 | 1,066,893 | -0.24(-0.53%) |
Jun 06, 2018 | 44.89 | 45.28 | 995,633 | -0.44(-0.97%) | ||
Jun 05, 2018 | 45.72 | 45.81 | 45.57 | 45.72 | 1,009,323 | +0.08(+0.18%) |
Jun 04, 2018 | 45.74 | 45.88 | 45.53 | 45.64 | 605,068 | +0.21(+0.47%) |
Jun 01, 2018 | 45.49 | 45.59 | 45.18 | 45.42 | 769,225 | +0.07(+0.16%) |
May 31, 2018 | 45.77 | 45.79 | 45.16 | 45.35 | 1,059,543 | -0.64(-1.39%) |
May 30, 2018 | 45.66 | 46.08 | 45.44 | 45.99 | 997,631 | +0.74(+1.63%) |
May 29, 2018 | 45.42 | 45.54 | 45.11 | 45.25 | 889,980 | -0.40(-0.88%) |
May 25, 2018 | 45.65 | 45.65 | 45.65 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 45.91 | 45.98 | 45.61 | 45.78 | 593,056 | -0.15(-0.32%) |
May 23, 2018 | 45.87 | 45.98 | 45.62 | 45.92 | 754,639 | -0.15(-0.32%) |
May 22, 2018 | 46.11 | 46.33 | 46.00 | 46.07 | 610,886 | +0.10(+0.21%) |
May 21, 2018 | 46.01 | 46.06 | 45.91 | 45.97 | 562,876 | +0.22(+0.48%) |
May 18, 2018 | 45.76 | 45.84 | 45.56 | 45.75 | 1,003,853 | +0.41(+0.90%) |
May 17, 2018 | 45.37 | 45.42 | 45.20 | 45.34 | 1,823,656 | +0.11(+0.25%) |
May 16, 2018 | 45.06 | 45.44 | 44.99 | 45.23 | 1,826,893 | -0.24(-0.52%) |
May 15, 2018 | 45.35 | 45.62 | 45.24 | 45.46 | 944,225 | -0.50(-1.09%) |
May 14, 2018 | 46.46 | 46.47 | 45.91 | 45.96 | 987,762 | +0.09(+0.20%) |
May 11, 2018 | 45.94 | 46.12 | 45.85 | 45.87 | 768,285 | +0.03(+0.07%) |
May 10, 2018 | 45.76 | 45.90 | 45.60 | 45.84 | 849,500 | +0.28(+0.61%) |
May 09, 2018 | 45.27 | 45.59 | 45.23 | 45.56 | 1,184,519 | +0.66(+1.48%) |
May 08, 2018 | 44.96 | 45.04 | 44.78 | 44.90 | 957,374 | +0.60(+1.35%) |
May 07, 2018 | 44.38 | 44.50 | 44.18 | 44.30 | 399,837 | -0.03(-0.07%) |
May 04, 2018 | 43.94 | 44.35 | 43.91 | 44.33 | 1,014,474 | +0.34(+0.76%) |
May 03, 2018 | 44.00 | 44.18 | 43.86 | 44.00 | 1,129,228 | +0.28(+0.64%) |
May 02, 2018 | 44.51 | 44.55 | 43.65 | 43.72 | 1,371,962 | -1.32(-2.92%) |