Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.63 | 42.54 | 41.61 | 42.21 | 2,622,157 | +0.67(+1.62%) |
Jul 30, 2018 | 42.31 | 42.61 | 41.28 | 41.53 | 2,771,564 | -0.62(-1.48%) |
Jul 27, 2018 | 41.81 | 42.41 | 41.32 | 42.16 | 4,079,164 | +0.39(+0.93%) |
Jul 26, 2018 | 41.65 | 42.39 | 41.02 | 41.77 | 3,099,596 | -0.28(-0.67%) |
Jul 25, 2018 | 41.06 | 42.18 | 40.62 | 42.05 | 5,824,004 | +0.60(+1.46%) |
Jul 24, 2018 | 41.31 | 42.04 | 40.97 | 41.44 | 8,451,854 | +1.13(+2.81%) |
Jul 23, 2018 | 39.85 | 40.79 | 39.09 | 40.31 | 7,904,261 | +0.99(+2.50%) |
Jul 20, 2018 | 40.51 | 40.53 | 39.05 | 39.33 | 10,104,249 | -1.21(-2.98%) |
Jul 19, 2018 | 44.62 | 45.16 | 40.02 | 40.54 | 20,422,664 | -6.24(-13.34%) |
Jul 18, 2018 | 46.80 | 47.55 | 46.16 | 46.78 | 4,031,863 | -0.06(-0.12%) |
Jul 17, 2018 | 46.23 | 47.10 | 46.23 | 46.84 | 2,258,578 | +0.60(+1.29%) |
Jul 16, 2018 | 46.37 | 46.90 | 45.61 | 46.24 | 2,782,587 | +0.15(+0.32%) |
Jul 13, 2018 | 46.51 | 46.67 | 45.86 | 46.10 | 1,384,475 | -0.14(-0.30%) |
Jul 12, 2018 | 46.92 | 47.10 | 45.99 | 46.23 | 1,941,608 | -0.64(-1.37%) |
Jul 11, 2018 | 45.76 | 47.11 | 45.44 | 46.88 | 2,919,115 | +0.17(+0.35%) |
Jul 10, 2018 | 46.87 | 47.67 | 46.35 | 46.71 | 2,288,664 | -0.39(-0.83%) |
Jul 09, 2018 | 46.76 | 47.37 | 46.40 | 47.10 | 2,430,026 | +1.12(+2.44%) |
Jul 06, 2018 | 45.35 | 46.08 | 44.89 | 45.98 | 2,239,947 | +0.25(+0.55%) |
Jul 05, 2018 | 45.12 | 46.33 | 45.03 | 45.73 | 2,307,721 | +1.05(+2.36%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.32 | 46.13 | 44.37 | 44.75 | 2,205,016 | -0.98(-2.13%) |
Jun 29, 2018 | 46.16 | 44.95 | 45.73 | 3,197,527 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.12 | 45.53 | 43.96 | 45.33 | 2,330,287 | +0.71(+1.60%) |
Jun 27, 2018 | 44.56 | 45.89 | 44.35 | 44.61 | 2,530,917 | -0.06(-0.13%) |
Jun 26, 2018 | 43.41 | 44.83 | 43.00 | 44.67 | 4,017,016 | +1.50(+3.48%) |
Jun 25, 2018 | 44.02 | 44.02 | 42.52 | 43.17 | 2,339,468 | -1.27(-2.85%) |
Jun 22, 2018 | 44.33 | 44.65 | 44.15 | 44.44 | 3,468,459 | +0.73(+1.67%) |
Jun 21, 2018 | 43.90 | 44.31 | 43.47 | 43.71 | 2,307,967 | -0.45(-1.02%) |
Jun 20, 2018 | 43.78 | 44.31 | 43.24 | 44.16 | 2,215,042 | +0.78(+1.80%) |
Jun 19, 2018 | 43.53 | 43.53 | 42.28 | 43.38 | 3,403,843 | -1.28(-2.86%) |
Jun 18, 2018 | 43.90 | 44.74 | 43.89 | 44.65 | 2,904,145 | +0.43(+0.97%) |
Jun 15, 2018 | 46.66 | 43.92 | 44.22 | 5,087,626 | -2.44(-5.23%) | |
Jun 14, 2018 | 47.25 | 47.45 | 46.47 | 46.66 | 2,222,679 | -0.50(-1.05%) |
Jun 13, 2018 | 48.13 | 48.27 | 47.09 | 47.16 | 2,652,616 | -0.92(-1.91%) |
Jun 12, 2018 | 48.75 | 48.90 | 47.90 | 48.08 | 1,601,315 | -0.61(-1.26%) |
Jun 11, 2018 | 47.31 | 49.35 | 46.99 | 48.69 | 5,098,952 | +1.37(+2.89%) |
Jun 08, 2018 | 47.80 | 48.27 | 47.25 | 47.33 | 2,357,263 | -0.65(-1.36%) |
Jun 07, 2018 | 48.81 | 48.89 | 47.35 | 47.98 | 2,577,266 | -0.92(-1.88%) |
Jun 06, 2018 | 48.90 | 2,945,694 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.42 | 48.28 | 47.23 | 48.23 | 2,495,366 | +0.97(+2.04%) |
Jun 04, 2018 | 46.95 | 47.62 | 46.95 | 47.27 | 2,285,691 | +0.80(+1.72%) |
Jun 01, 2018 | 47.20 | 47.42 | 46.30 | 46.47 | 2,503,755 | -0.42(-0.89%) |
May 31, 2018 | 48.75 | 49.19 | 46.63 | 46.89 | 4,128,291 | -0.46(-0.97%) |
May 30, 2018 | 46.93 | 47.46 | 46.33 | 47.35 | 1,723,022 | +1.21(+2.62%) |
May 29, 2018 | 46.40 | 46.77 | 45.67 | 46.14 | 2,023,223 | -0.61(-1.31%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.42 | 48.22 | 47.36 | 47.94 | 1,914,341 | +0.57(+1.19%) |
May 23, 2018 | 48.05 | 48.16 | 47.12 | 47.38 | 2,333,501 | -1.09(-2.25%) |
May 22, 2018 | 49.43 | 49.65 | 48.38 | 48.47 | 2,612,834 | -0.66(-1.35%) |
May 21, 2018 | 49.94 | 49.94 | 48.92 | 49.13 | 2,507,957 | -0.45(-0.91%) |
May 18, 2018 | 49.29 | 49.79 | 49.11 | 49.58 | 3,087,265 | +0.12(+0.24%) |
May 17, 2018 | 48.60 | 49.83 | 48.60 | 49.46 | 2,960,368 | +0.51(+1.04%) |
May 16, 2018 | 49.30 | 49.43 | 48.32 | 48.96 | 5,570,355 | -0.34(-0.69%) |
May 15, 2018 | 50.52 | 50.67 | 49.16 | 49.30 | 6,372,254 | -1.75(-3.42%) |
May 14, 2018 | 53.04 | 53.17 | 50.77 | 51.04 | 4,486,705 | -1.59(-3.02%) |
May 11, 2018 | 52.47 | 52.92 | 52.06 | 52.63 | 4,079,136 | +0.17(+0.32%) |
May 10, 2018 | 52.09 | 52.68 | 51.78 | 52.47 | 3,405,720 | +0.29(+0.56%) |
May 09, 2018 | 52.40 | 52.80 | 51.87 | 52.17 | 3,739,514 | -0.26(-0.50%) |
May 08, 2018 | 52.92 | 53.31 | 52.13 | 52.44 | 2,820,930 | -0.77(-1.45%) |
May 07, 2018 | 53.45 | 54.02 | 52.98 | 53.21 | 3,991,240 | +0.16(+0.29%) |
May 04, 2018 | 51.73 | 53.12 | 51.35 | 53.05 | 2,664,251 | +1.08(+2.08%) |
May 03, 2018 | 51.53 | 52.44 | 51.34 | 51.97 | 4,152,972 | +0.20(+0.40%) |
May 02, 2018 | 51.16 | 52.18 | 50.93 | 51.76 | 3,460,656 | +1.05(+2.08%) |