Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.99 | 46.23 | 45.93 | 46.03 | 40,101 | -0.16(-0.34%) |
Jul 30, 2018 | 46.03 | 46.35 | 46.03 | 46.19 | 15,777 | +0.41(+0.90%) |
Jul 27, 2018 | 45.74 | 46.01 | 45.73 | 45.78 | 109,400 | -0.22(-0.48%) |
Jul 26, 2018 | 46.11 | 46.20 | 45.85 | 46.00 | 72,717 | -0.10(-0.23%) |
Jul 25, 2018 | 45.32 | 46.18 | 44.91 | 46.10 | 20,769 | +0.28(+0.61%) |
Jul 24, 2018 | 45.90 | 46.16 | 45.73 | 45.83 | 30,982 | +0.62(+1.36%) |
Jul 23, 2018 | 44.89 | 45.30 | 44.81 | 45.21 | 19,595 | -0.45(-0.99%) |
Jul 20, 2018 | 45.51 | 45.72 | 45.43 | 45.66 | 10,848 | -0.62(-1.33%) |
Jul 19, 2018 | 46.14 | 46.38 | 46.11 | 46.27 | 16,475 | -0.90(-1.91%) |
Jul 18, 2018 | 47.45 | 47.55 | 47.00 | 47.17 | 18,513 | -0.22(-0.45%) |
Jul 17, 2018 | 46.92 | 47.52 | 46.86 | 47.39 | 43,789 | +0.56(+1.21%) |
Jul 16, 2018 | 46.95 | 47.03 | 46.77 | 46.83 | 47,190 | -0.25(-0.54%) |
Jul 13, 2018 | 47.03 | 47.20 | 46.84 | 47.08 | 23,739 | +0.30(+0.64%) |
Jul 12, 2018 | 46.74 | 46.93 | 46.64 | 46.78 | 29,005 | +0.53(+1.15%) |
Jul 11, 2018 | 46.58 | 46.68 | 46.14 | 46.25 | 28,208 | -0.97(-2.04%) |
Jul 10, 2018 | 46.98 | 47.28 | 46.93 | 47.22 | 35,783 | +0.14(+0.29%) |
Jul 09, 2018 | 46.80 | 47.09 | 46.67 | 47.08 | 28,431 | +0.45(+0.95%) |
Jul 06, 2018 | 46.51 | 46.72 | 46.45 | 46.63 | 26,853 | -0.20(-0.43%) |
Jul 05, 2018 | 45.62 | 46.92 | 45.62 | 46.84 | 21,780 | +1.37(+3.02%) |
Jul 03, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.19(+0.41%) | |
Jul 02, 2018 | 45.11 | 45.38 | 44.95 | 45.28 | 28,175 | -0.25(-0.55%) |
Jun 29, 2018 | 45.70 | 45.81 | 45.44 | 45.53 | 127,004 | -0.23(-0.50%) |
Jun 28, 2018 | 44.94 | 45.93 | 44.94 | 45.76 | 21,825 | -0.71(-1.53%) |
Jun 27, 2018 | 47.25 | 47.25 | 46.37 | 46.47 | 20,714 | -1.05(-2.20%) |
Jun 26, 2018 | 47.49 | 47.66 | 47.19 | 47.52 | 29,736 | -0.06(-0.13%) |
Jun 25, 2018 | 47.53 | 47.69 | 47.40 | 47.58 | 21,537 | -1.28(-2.63%) |
Jun 22, 2018 | 49.17 | 49.17 | 48.18 | 48.86 | 21,121 | +0.10(+0.21%) |
Jun 21, 2018 | 49.17 | 49.19 | 48.51 | 48.76 | 38,094 | -1.64(-3.25%) |
Jun 20, 2018 | 50.77 | 50.77 | 50.18 | 50.40 | 19,709 | -0.80(-1.57%) |
Jun 19, 2018 | 51.00 | 51.26 | 50.97 | 51.20 | 45,524 | -1.02(-1.96%) |
Jun 18, 2018 | 51.74 | 52.23 | 51.74 | 52.23 | 24,375 | -0.30(-0.57%) |
Jun 15, 2018 | 52.59 | 51.34 | 52.53 | 38,587 | +1.19(+2.32%) | |
Jun 14, 2018 | 51.50 | 51.61 | 51.34 | 51.34 | 14,082 | -0.02(-0.04%) |
Jun 13, 2018 | 51.51 | 51.55 | 51.30 | 51.36 | 17,240 | +0.06(+0.12%) |
Jun 12, 2018 | 51.41 | 51.56 | 51.15 | 51.30 | 20,351 | -0.66(-1.27%) |
Jun 11, 2018 | 51.52 | 52.01 | 51.52 | 51.96 | 15,924 | -0.33(-0.63%) |
Jun 08, 2018 | 52.26 | 52.45 | 52.08 | 52.29 | 16,551 | -0.24(-0.46%) |
Jun 07, 2018 | 53.06 | 53.07 | 52.20 | 52.53 | 22,721 | -0.48(-0.90%) |
Jun 06, 2018 | 52.52 | 53.04 | 52.37 | 53.01 | 45,642 | +1.21(+2.34%) |
Jun 05, 2018 | 51.98 | 52.11 | 51.70 | 51.80 | 73,103 | +0.59(+1.16%) |
Jun 04, 2018 | 51.40 | 51.46 | 51.10 | 51.20 | 172,139 | +0.20(+0.39%) |
Jun 01, 2018 | 51.25 | 51.29 | 51.00 | 51.00 | 14,739 | +0.13(+0.26%) |
May 31, 2018 | 51.00 | 51.04 | 50.31 | 50.87 | 14,730 | -0.24(-0.47%) |
May 30, 2018 | 50.50 | 51.31 | 50.35 | 51.11 | 22,046 | +1.11(+2.22%) |
May 29, 2018 | 50.58 | 51.80 | 49.67 | 50.00 | 35,535 | -2.35(-4.49%) |
May 25, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.27(+0.51%) | |
May 24, 2018 | 51.71 | 52.14 | 51.52 | 52.09 | 37,001 | -0.62(-1.19%) |
May 23, 2018 | 52.35 | 52.72 | 52.10 | 52.71 | 13,046 | -0.37(-0.70%) |
May 22, 2018 | 53.44 | 53.55 | 53.06 | 53.08 | 16,696 | -0.11(-0.20%) |
May 21, 2018 | 53.32 | 53.46 | 53.02 | 53.19 | 12,498 | +0.43(+0.81%) |
May 18, 2018 | 52.84 | 52.92 | 52.66 | 52.76 | 11,831 | -0.58(-1.08%) |
May 17, 2018 | 53.73 | 53.73 | 53.17 | 53.34 | 11,749 | +0.84(+1.59%) |
May 16, 2018 | 52.20 | 52.66 | 52.20 | 52.50 | 17,173 | -0.08(-0.15%) |
May 15, 2018 | 52.48 | 52.82 | 52.30 | 52.58 | 10,952 | -0.52(-0.98%) |
May 14, 2018 | 53.21 | 53.51 | 53.05 | 53.10 | 24,922 | -0.04(-0.08%) |
May 11, 2018 | 53.07 | 53.34 | 53.07 | 53.14 | 10,605 | -0.43(-0.80%) |
May 10, 2018 | 53.31 | 53.73 | 53.15 | 53.57 | 16,868 | -0.40(-0.74%) |
May 09, 2018 | 53.91 | 53.97 | 53.63 | 53.97 | 7,584 | -0.33(-0.61%) |
May 08, 2018 | 54.07 | 54.30 | 53.90 | 54.30 | 12,217 | -0.07(-0.13%) |
May 07, 2018 | 54.56 | 54.61 | 54.24 | 54.37 | 10,892 | -0.21(-0.38%) |
May 04, 2018 | 54.02 | 54.58 | 54.02 | 54.58 | 7,579 | +0.28(+0.52%) |
May 03, 2018 | 53.97 | 54.46 | 53.79 | 54.30 | 10,420 | +0.22(+0.42%) |
May 02, 2018 | 54.27 | 54.55 | 54.01 | 54.08 | 34,867 | +0.94(+1.76%) |