Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.12 | 45.74 | 44.65 | 45.70 | 457,774 | +0.89(+1.99%) |
Jul 30, 2018 | 45.06 | 45.36 | 44.50 | 44.81 | 257,158 | -0.09(-0.20%) |
Jul 27, 2018 | 47.05 | 47.31 | 44.31 | 44.90 | 336,300 | -1.99(-4.24%) |
Jul 26, 2018 | 46.94 | 47.91 | 46.21 | 46.89 | 315,031 | -0.05(-0.11%) |
Jul 25, 2018 | 46.40 | 47.00 | 45.91 | 46.94 | 240,025 | +0.61(+1.32%) |
Jul 24, 2018 | 47.00 | 47.02 | 45.62 | 46.33 | 472,506 | -0.46(-0.98%) |
Jul 23, 2018 | 47.17 | 45.80 | 46.79 | 355,396 | -0.47(-0.99%) | |
Jul 20, 2018 | 48.39 | 46.66 | 47.26 | 400,163 | -0.07(-0.15%) | |
Jul 19, 2018 | 46.96 | 47.77 | 46.82 | 47.33 | 410,994 | +0.35(+0.74%) |
Jul 18, 2018 | 46.85 | 47.23 | 46.37 | 46.98 | 506,239 | +0.25(+0.53%) |
Jul 17, 2018 | 45.70 | 46.95 | 45.70 | 46.73 | 534,237 | +0.93(+2.03%) |
Jul 16, 2018 | 44.57 | 45.84 | 44.30 | 45.80 | 583,268 | +1.19(+2.67%) |
Jul 13, 2018 | 44.80 | 44.61 | 457,134 | +0.87(+1.99%) | ||
Jul 12, 2018 | 44.11 | 44.27 | 42.60 | 43.74 | 515,355 | -0.16(-0.36%) |
Jul 11, 2018 | 44.35 | 44.48 | 43.36 | 43.90 | 672,211 | -0.71(-1.59%) |
Jul 10, 2018 | 43.50 | 44.68 | 43.21 | 44.61 | 673,925 | +1.21(+2.79%) |
Jul 09, 2018 | 43.20 | 43.46 | 42.15 | 43.40 | 581,256 | +0.20(+0.46%) |
Jul 06, 2018 | 43.09 | 43.87 | 42.99 | 43.20 | 288,449 | +0.06(+0.14%) |
Jul 05, 2018 | 43.39 | 43.84 | 42.23 | 43.14 | 482,440 | -0.16(-0.37%) |
Jul 03, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.16(+0.37%) | |
Jul 02, 2018 | 43.75 | 43.87 | 42.21 | 43.14 | 699,930 | -1.26(-2.84%) |
Jun 29, 2018 | 46.31 | 47.22 | 44.27 | 44.40 | 489,026 | -1.57(-3.42%) |
Jun 28, 2018 | 45.88 | 46.30 | 45.12 | 45.97 | 309,601 | -0.01(-0.02%) |
Jun 27, 2018 | 46.58 | 47.43 | 45.85 | 45.98 | 404,355 | -0.59(-1.27%) |
Jun 26, 2018 | 45.78 | 46.71 | 45.52 | 46.57 | 397,659 | +0.89(+1.95%) |
Jun 25, 2018 | 45.76 | 46.23 | 44.71 | 45.68 | 602,598 | -0.41(-0.89%) |
Jun 22, 2018 | 47.00 | 47.71 | 45.43 | 46.09 | 1,476,029 | -0.42(-0.90%) |
Jun 21, 2018 | 46.20 | 47.03 | 46.08 | 46.51 | 644,342 | +0.26(+0.56%) |
Jun 20, 2018 | 48.01 | 48.52 | 45.11 | 46.25 | 1,474,281 | -1.63(-3.40%) |
Jun 19, 2018 | 47.16 | 48.01 | 47.13 | 47.88 | 926,019 | +0.34(+0.72%) |
Jun 18, 2018 | 47.17 | 47.63 | 46.52 | 47.54 | 924,232 | +0.49(+1.04%) |
Jun 15, 2018 | 47.44 | 46.83 | 47.05 | 682,976 | -0.39(-0.82%) | |
Jun 14, 2018 | 47.71 | 48.15 | 47.04 | 47.44 | 630,973 | -0.31(-0.65%) |
Jun 13, 2018 | 48.90 | 49.45 | 47.61 | 47.75 | 693,996 | -1.08(-2.21%) |
Jun 12, 2018 | 48.59 | 49.27 | 47.80 | 48.83 | 740,684 | +0.25(+0.51%) |
Jun 11, 2018 | 49.21 | 49.83 | 48.43 | 48.58 | 860,590 | -0.44(-0.90%) |
Jun 08, 2018 | 48.84 | 49.87 | 48.47 | 49.02 | 773,944 | +0.25(+0.51%) |
Jun 07, 2018 | 48.75 | 49.96 | 48.46 | 48.77 | 1,192,261 | +0.17(+0.35%) |
Jun 06, 2018 | 48.82 | 48.60 | 1,570,964 | +1.07(+2.25%) | ||
Jun 05, 2018 | 50.00 | 51.20 | 45.71 | 47.53 | 5,704,067 | +4.65(+10.84%) |
Jun 04, 2018 | 42.31 | 42.88 | 41.75 | 42.88 | 1,122,082 | +0.72(+1.71%) |
Jun 01, 2018 | 42.23 | 43.07 | 41.35 | 42.16 | 732,927 | +0.26(+0.62%) |
May 31, 2018 | 41.48 | 42.77 | 40.91 | 41.90 | 817,815 | +0.33(+0.79%) |
May 30, 2018 | 41.16 | 43.37 | 40.86 | 41.57 | 1,462,430 | +1.99(+5.03%) |
May 29, 2018 | 39.97 | 40.77 | 39.44 | 39.58 | 539,716 | -0.73(-1.81%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.64(+1.61%) | |
May 24, 2018 | 38.65 | 39.70 | 38.41 | 39.67 | 537,467 | +0.94(+2.43%) |
May 23, 2018 | 37.89 | 39.62 | 37.76 | 38.73 | 636,934 | +0.34(+0.89%) |
May 22, 2018 | 38.79 | 39.07 | 38.39 | 38.39 | 663,992 | -0.27(-0.70%) |
May 21, 2018 | 39.16 | 39.16 | 38.24 | 38.66 | 632,889 | -0.14(-0.36%) |
May 18, 2018 | 38.93 | 39.07 | 38.77 | 38.80 | 355,188 | -0.18(-0.46%) |
May 17, 2018 | 38.82 | 39.44 | 38.50 | 38.98 | 474,477 | +0.04(+0.10%) |
May 16, 2018 | 38.17 | 39.28 | 37.96 | 38.94 | 957,286 | +1.00(+2.64%) |
May 15, 2018 | 37.09 | 38.80 | 36.80 | 37.94 | 659,565 | +0.48(+1.28%) |
May 14, 2018 | 36.80 | 37.54 | 35.60 | 37.46 | 380,795 | +0.66(+1.79%) |
May 11, 2018 | 36.70 | 37.03 | 36.34 | 36.80 | 294,100 | +0.23(+0.63%) |
May 10, 2018 | 36.22 | 36.91 | 35.94 | 36.57 | 535,841 | +0.48(+1.33%) |
May 09, 2018 | 36.60 | 36.97 | 36.08 | 36.09 | 312,536 | -0.40(-1.10%) |
May 08, 2018 | 35.93 | 36.64 | 35.84 | 36.49 | 246,027 | +0.57(+1.59%) |
May 07, 2018 | 35.88 | 36.08 | 35.24 | 35.92 | 339,574 | +0.03(+0.08%) |
May 04, 2018 | 35.54 | 35.93 | 34.52 | 35.89 | 358,344 | +0.66(+1.87%) |
May 03, 2018 | 36.25 | 36.54 | 35.13 | 35.23 | 330,185 | -1.29(-3.53%) |
May 02, 2018 | 35.34 | 36.71 | 34.72 | 36.52 | 614,781 | +1.25(+3.54%) |