Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.17 | 52.70 | 49.41 | 50.44 | 2,823,410 | -3.41(-6.33%) |
Jul 30, 2018 | 53.45 | 54.96 | 53.18 | 53.84 | 2,194,265 | +0.63(+1.18%) |
Jul 27, 2018 | 52.83 | 53.50 | 52.63 | 53.21 | 1,526,742 | +0.44(+0.83%) |
Jul 26, 2018 | 52.14 | 53.20 | 51.81 | 52.78 | 1,158,452 | +0.14(+0.27%) |
Jul 25, 2018 | 51.69 | 52.68 | 51.69 | 52.64 | 1,500,497 | +0.57(+1.09%) |
Jul 24, 2018 | 52.68 | 53.19 | 51.62 | 52.07 | 2,066,963 | -0.38(-0.73%) |
Jul 23, 2018 | 52.44 | 53.06 | 52.33 | 52.45 | 1,204,883 | -0.21(-0.40%) |
Jul 20, 2018 | 52.85 | 53.53 | 52.37 | 52.66 | 1,406,668 | -0.32(-0.61%) |
Jul 19, 2018 | 51.28 | 53.02 | 51.28 | 52.99 | 1,056,709 | +1.70(+3.32%) |
Jul 18, 2018 | 51.18 | 52.02 | 50.93 | 51.28 | 1,309,041 | +0.10(+0.20%) |
Jul 17, 2018 | 50.38 | 51.76 | 50.38 | 51.18 | 1,173,187 | +0.51(+1.00%) |
Jul 16, 2018 | 50.77 | 51.39 | 50.17 | 50.67 | 1,511,785 | -0.11(-0.22%) |
Jul 13, 2018 | 52.14 | 52.41 | 50.75 | 50.78 | 2,043,288 | -1.57(-3.00%) |
Jul 12, 2018 | 52.37 | 52.98 | 51.85 | 52.36 | 1,062,318 | -0.01(-0.02%) |
Jul 11, 2018 | 51.56 | 52.72 | 51.53 | 52.37 | 1,445,242 | +0.38(+0.72%) |
Jul 10, 2018 | 52.50 | 53.12 | 51.40 | 51.99 | 1,551,219 | -0.46(-0.88%) |
Jul 09, 2018 | 51.65 | 52.75 | 51.65 | 52.45 | 1,836,440 | +0.92(+1.78%) |
Jul 06, 2018 | 50.53 | 52.17 | 50.53 | 51.54 | 1,933,816 | +1.00(+1.99%) |
Jul 05, 2018 | 49.15 | 50.66 | 49.01 | 50.53 | 2,713,655 | +1.57(+3.21%) |
Jul 03, 2018 | 48.96 | 48.96 | 48.96 | 0 | -0.05(-0.11%) | |
Jul 02, 2018 | 48.61 | 49.69 | 48.26 | 49.01 | 2,084,615 | +0.31(+0.65%) |
Jun 29, 2018 | 50.91 | 51.16 | 48.62 | 48.70 | 2,379,410 | -1.74(-3.45%) |
Jun 28, 2018 | 49.96 | 50.79 | 49.52 | 50.44 | 1,793,908 | +0.52(+1.05%) |
Jun 27, 2018 | 50.72 | 51.73 | 49.83 | 49.91 | 1,813,947 | -0.78(-1.53%) |
Jun 26, 2018 | 50.18 | 50.76 | 49.46 | 50.69 | 1,616,114 | +0.81(+1.63%) |
Jun 25, 2018 | 50.24 | 51.53 | 49.47 | 49.88 | 2,624,895 | -0.86(-1.70%) |
Jun 22, 2018 | 51.21 | 51.43 | 49.94 | 50.74 | 9,799,422 | -0.14(-0.27%) |
Jun 21, 2018 | 51.87 | 53.35 | 50.80 | 50.88 | 2,665,483 | -0.80(-1.55%) |
Jun 20, 2018 | 49.90 | 52.72 | 49.90 | 51.68 | 2,947,575 | +1.77(+3.55%) |
Jun 19, 2018 | 50.06 | 50.88 | 49.39 | 49.91 | 2,147,662 | -0.22(-0.44%) |
Jun 18, 2018 | 48.60 | 50.64 | 48.27 | 50.13 | 2,485,558 | +1.27(+2.59%) |
Jun 15, 2018 | 48.49 | 48.49 | 48.86 | 2,686,676 | +0.38(+0.77%) | |
Jun 14, 2018 | 49.70 | 49.75 | 47.51 | 48.49 | 3,480,921 | -1.38(-2.77%) |
Jun 13, 2018 | 50.77 | 51.51 | 49.45 | 49.87 | 3,375,644 | -0.72(-1.43%) |
Jun 12, 2018 | 49.56 | 51.08 | 49.19 | 50.59 | 2,887,663 | +1.21(+2.46%) |
Jun 11, 2018 | 48.36 | 50.51 | 47.87 | 49.38 | 3,178,056 | +0.98(+2.02%) |
Jun 08, 2018 | 47.16 | 48.74 | 46.83 | 48.40 | 4,251,272 | +1.32(+2.80%) |
Jun 07, 2018 | 45.88 | 48.07 | 45.01 | 47.08 | 5,939,205 | +1.42(+3.12%) |
Jun 06, 2018 | 48.37 | 45.66 | 20,613,998 | +7.09(+18.39%) | ||
Jun 05, 2018 | 38.26 | 38.98 | 37.93 | 38.56 | 3,901,429 | +0.39(+1.03%) |
Jun 04, 2018 | 37.37 | 38.22 | 37.35 | 38.17 | 2,384,418 | +0.95(+2.56%) |
Jun 01, 2018 | 37.25 | 37.46 | 36.45 | 37.22 | 1,550,719 | -0.34(-0.91%) |
May 31, 2018 | 37.71 | 37.88 | 36.75 | 37.56 | 2,378,221 | -0.04(-0.12%) |
May 30, 2018 | 37.36 | 38.08 | 37.27 | 37.60 | 1,625,669 | +0.40(+1.08%) |
May 29, 2018 | 36.93 | 37.25 | 36.15 | 37.20 | 3,313,427 | -0.03(-0.09%) |
May 25, 2018 | 37.24 | 37.24 | 37.24 | 0 | +0.09(+0.23%) | |
May 24, 2018 | 36.22 | 37.20 | 35.91 | 37.15 | 1,971,862 | +1.17(+3.25%) |
May 23, 2018 | 35.34 | 36.56 | 34.94 | 35.98 | 2,127,750 | +1.18(+3.39%) |
May 22, 2018 | 34.94 | 35.02 | 34.17 | 34.80 | 1,453,215 | -0.04(-0.13%) |
May 21, 2018 | 34.66 | 35.46 | 34.65 | 34.84 | 1,229,088 | +0.35(+1.01%) |
May 18, 2018 | 34.03 | 34.84 | 34.03 | 34.49 | 1,653,298 | +0.45(+1.33%) |
May 17, 2018 | 33.98 | 34.47 | 33.88 | 34.04 | 1,168,618 | +0.11(+0.33%) |
May 16, 2018 | 33.54 | 34.38 | 33.45 | 33.93 | 1,443,176 | +0.59(+1.76%) |
May 15, 2018 | 33.12 | 33.87 | 32.95 | 33.34 | 1,298,396 | +0.08(+0.24%) |
May 14, 2018 | 33.49 | 34.42 | 33.15 | 33.26 | 1,743,488 | -0.04(-0.13%) |
May 11, 2018 | 33.55 | 33.62 | 32.98 | 33.31 | 888,388 | -0.14(-0.42%) |
May 10, 2018 | 33.18 | 33.84 | 33.08 | 33.45 | 937,775 | +0.39(+1.19%) |
May 09, 2018 | 32.73 | 33.31 | 32.53 | 33.05 | 1,157,338 | +0.56(+1.72%) |
May 08, 2018 | 32.49 | 33.07 | 31.92 | 32.49 | 1,031,856 | -0.15(-0.45%) |
May 07, 2018 | 33.11 | 33.11 | 31.80 | 32.64 | 1,238,163 | -0.45(-1.35%) |
May 04, 2018 | 32.49 | 33.51 | 32.25 | 33.09 | 1,478,080 | +0.60(+1.86%) |
May 03, 2018 | 32.74 | 33.12 | 32.11 | 32.49 | 1,875,031 | -0.34(-1.04%) |
May 02, 2018 | 33.44 | 33.60 | 32.81 | 32.83 | 1,895,732 | -0.64(-1.91%) |