Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.90 | 44.10 | 42.54 | 42.70 | 469,344 | -0.99(-2.27%) |
Jul 30, 2018 | 46.25 | 46.48 | 43.60 | 43.69 | 410,120 | -2.71(-5.84%) |
Jul 27, 2018 | 47.66 | 48.26 | 46.09 | 46.40 | 296,300 | -1.09(-2.30%) |
Jul 26, 2018 | 47.79 | 48.13 | 47.02 | 47.49 | 247,060 | -0.43(-0.90%) |
Jul 25, 2018 | 46.51 | 48.13 | 46.51 | 47.92 | 144,470 | +1.30(+2.79%) |
Jul 24, 2018 | 48.02 | 48.60 | 46.41 | 46.62 | 239,951 | -1.28(-2.67%) |
Jul 23, 2018 | 46.84 | 48.15 | 46.36 | 47.90 | 279,374 | +0.87(+1.85%) |
Jul 20, 2018 | 47.05 | 47.17 | 46.59 | 47.03 | 190,512 | +0.13(+0.28%) |
Jul 19, 2018 | 46.71 | 47.13 | 46.45 | 46.90 | 278,539 | -0.10(-0.21%) |
Jul 18, 2018 | 47.25 | 47.80 | 46.77 | 47.00 | 156,137 | -0.20(-0.42%) |
Jul 17, 2018 | 46.44 | 47.53 | 46.17 | 47.20 | 172,768 | +0.56(+1.20%) |
Jul 16, 2018 | 47.12 | 47.46 | 46.37 | 46.64 | 146,638 | -0.32(-0.68%) |
Jul 13, 2018 | 47.08 | 47.35 | 46.52 | 46.96 | 208,258 | -0.21(-0.45%) |
Jul 12, 2018 | 45.40 | 47.20 | 45.40 | 47.17 | 193,463 | +1.87(+4.13%) |
Jul 11, 2018 | 44.95 | 45.44 | 44.25 | 45.30 | 205,659 | -0.01(-0.02%) |
Jul 10, 2018 | 45.41 | 46.25 | 45.15 | 45.31 | 224,418 | +0.07(+0.15%) |
Jul 09, 2018 | 45.56 | 45.88 | 44.52 | 45.24 | 253,058 | +0.06(+0.13%) |
Jul 06, 2018 | 44.78 | 45.70 | 44.64 | 45.18 | 211,133 | +0.26(+0.58%) |
Jul 05, 2018 | 45.16 | 45.26 | 44.07 | 44.92 | 193,428 | +0.18(+0.40%) |
Jul 03, 2018 | 44.74 | 44.74 | 44.74 | 0 | +0.29(+0.65%) | |
Jul 02, 2018 | 43.11 | 44.45 | 43.04 | 44.45 | 220,764 | +1.02(+2.35%) |
Jun 29, 2018 | 44.09 | 44.23 | 42.98 | 43.43 | 240,732 | -0.52(-1.18%) |
Jun 28, 2018 | 42.77 | 44.10 | 42.39 | 43.95 | 326,011 | +1.13(+2.64%) |
Jun 27, 2018 | 44.35 | 44.64 | 42.79 | 42.82 | 431,053 | -1.47(-3.32%) |
Jun 26, 2018 | 44.55 | 45.32 | 44.21 | 44.29 | 324,435 | -0.26(-0.58%) |
Jun 25, 2018 | 46.56 | 46.96 | 44.23 | 44.55 | 541,909 | -2.35(-5.01%) |
Jun 22, 2018 | 48.19 | 49.34 | 46.55 | 46.90 | 1,155,763 | -1.13(-2.35%) |
Jun 21, 2018 | 49.50 | 49.80 | 47.70 | 48.03 | 297,249 | -1.09(-2.22%) |
Jun 20, 2018 | 48.68 | 49.50 | 48.22 | 49.12 | 298,446 | +0.65(+1.34%) |
Jun 19, 2018 | 49.03 | 49.27 | 47.68 | 48.47 | 259,704 | -0.80(-1.62%) |
Jun 18, 2018 | 49.63 | 49.79 | 48.64 | 49.27 | 344,393 | -0.52(-1.04%) |
Jun 15, 2018 | 49.97 | 48.86 | 49.79 | 439,148 | +0.93(+1.90%) | |
Jun 14, 2018 | 48.94 | 50.31 | 48.42 | 48.86 | 539,697 | -0.05(-0.10%) |
Jun 13, 2018 | 47.63 | 49.86 | 47.51 | 48.91 | 1,201,436 | +1.43(+3.01%) |
Jun 12, 2018 | 44.42 | 47.78 | 44.20 | 47.48 | 829,643 | +2.93(+6.58%) |
Jun 11, 2018 | 43.76 | 44.61 | 43.57 | 44.55 | 529,229 | +0.93(+2.13%) |
Jun 08, 2018 | 42.90 | 44.04 | 42.57 | 43.62 | 243,594 | +0.72(+1.68%) |
Jun 07, 2018 | 44.50 | 44.65 | 42.59 | 42.90 | 282,344 | -1.52(-3.42%) |
Jun 06, 2018 | 44.45 | 44.42 | 196,145 | +0.69(+1.58%) | ||
Jun 05, 2018 | 43.87 | 44.65 | 43.66 | 43.73 | 432,463 | -0.24(-0.55%) |
Jun 04, 2018 | 42.57 | 44.02 | 42.57 | 43.97 | 378,717 | +1.33(+3.12%) |
Jun 01, 2018 | 41.79 | 42.81 | 41.59 | 42.64 | 289,754 | +1.02(+2.45%) |
May 31, 2018 | 40.56 | 41.63 | 40.42 | 41.62 | 427,456 | +1.05(+2.59%) |
May 30, 2018 | 40.67 | 41.13 | 40.01 | 40.57 | 389,619 | +0.19(+0.47%) |
May 29, 2018 | 40.24 | 40.46 | 39.69 | 40.38 | 695,091 | +0.14(+0.35%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.13(-0.32%) | |
May 24, 2018 | 39.99 | 40.49 | 39.79 | 40.37 | 742,596 | +0.41(+1.03%) |
May 23, 2018 | 39.69 | 40.45 | 39.08 | 39.96 | 2,613,850 | -0.97(-2.37%) |
May 22, 2018 | 41.89 | 41.99 | 40.93 | 40.93 | 173,840 | -0.70(-1.68%) |
May 21, 2018 | 41.10 | 41.66 | 41.02 | 41.63 | 250,422 | +0.49(+1.19%) |
May 18, 2018 | 39.52 | 41.38 | 39.08 | 41.14 | 408,022 | +1.62(+4.10%) |
May 17, 2018 | 39.65 | 40.08 | 39.06 | 39.52 | 205,185 | -0.13(-0.33%) |
May 16, 2018 | 40.14 | 40.21 | 39.41 | 39.65 | 280,840 | -0.32(-0.80%) |
May 15, 2018 | 40.44 | 40.44 | 39.01 | 39.97 | 431,983 | -0.51(-1.25%) |
May 14, 2018 | 41.79 | 42.11 | 40.44 | 40.48 | 287,315 | -1.12(-2.70%) |
May 11, 2018 | 42.28 | 42.48 | 41.53 | 41.60 | 352,729 | -0.87(-2.05%) |
May 10, 2018 | 41.55 | 42.60 | 41.23 | 42.47 | 294,621 | +1.10(+2.66%) |
May 09, 2018 | 40.48 | 41.39 | 40.36 | 41.37 | 191,441 | +0.87(+2.15%) |
May 08, 2018 | 40.50 | 41.01 | 40.16 | 40.50 | 369,094 | -0.24(-0.59%) |
May 07, 2018 | 41.07 | 41.34 | 40.41 | 40.74 | 405,042 | -0.07(-0.18%) |
May 04, 2018 | 40.70 | 41.70 | 37.84 | 40.81 | 1,065,181 | -2.03(-4.73%) |
May 03, 2018 | 41.80 | 43.17 | 41.42 | 42.84 | 380,102 | +0.83(+1.98%) |
May 02, 2018 | 41.75 | 42.17 | 41.53 | 42.01 | 215,716 | +0.44(+1.06%) |