Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.30 | 47.38 | 47.06 | 47.16 | 806,643 | +0.26(+0.56%) |
Jul 30, 2018 | 47.02 | 47.09 | 46.82 | 46.90 | 511,618 | +0.17(+0.37%) |
Jul 27, 2018 | 46.63 | 46.84 | 46.61 | 46.72 | 686,588 | +0.34(+0.73%) |
Jul 26, 2018 | 46.49 | 46.67 | 46.38 | 46.39 | 584,267 | -0.47(-1.01%) |
Jul 25, 2018 | 46.70 | 46.89 | 46.45 | 46.86 | 558,636 | +0.23(+0.50%) |
Jul 24, 2018 | 46.57 | 46.74 | 46.52 | 46.63 | 743,263 | +0.07(+0.14%) |
Jul 23, 2018 | 47.10 | 47.14 | 46.40 | 46.56 | 711,322 | -0.67(-1.42%) |
Jul 20, 2018 | 47.26 | 47.38 | 47.12 | 47.23 | 1,234,294 | +0.63(+1.35%) |
Jul 19, 2018 | 46.26 | 46.72 | 46.23 | 46.60 | 851,170 | +1.26(+2.77%) |
Jul 18, 2018 | 45.71 | 45.71 | 45.29 | 45.34 | 990,866 | -0.07(-0.16%) |
Jul 17, 2018 | 45.38 | 45.58 | 45.38 | 45.42 | 635,194 | -0.45(-0.97%) |
Jul 16, 2018 | 46.00 | 46.06 | 45.79 | 45.86 | 522,272 | -0.08(-0.18%) |
Jul 13, 2018 | 45.85 | 45.96 | 45.76 | 45.95 | 575,339 | +0.25(+0.54%) |
Jul 12, 2018 | 45.70 | 45.84 | 45.60 | 45.70 | 799,449 | +0.20(+0.44%) |
Jul 11, 2018 | 45.92 | 46.00 | 45.48 | 45.50 | 756,495 | -0.75(-1.63%) |
Jul 10, 2018 | 45.98 | 46.29 | 45.87 | 46.25 | 788,981 | +0.26(+0.58%) |
Jul 09, 2018 | 46.33 | 46.33 | 45.90 | 45.99 | 949,623 | -0.09(-0.20%) |
Jul 06, 2018 | 46.29 | 46.33 | 46.01 | 46.08 | 741,021 | -0.07(-0.16%) |
Jul 05, 2018 | 46.06 | 46.15 | 45.84 | 46.15 | 712,847 | +0.32(+0.70%) |
Jul 03, 2018 | 45.83 | 45.83 | 45.83 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 45.33 | 45.50 | 44.93 | 45.12 | 728,516 | -0.61(-1.34%) |
Jun 29, 2018 | 45.94 | 45.96 | 45.73 | 45.73 | 1,090,329 | +0.57(+1.26%) |
Jun 28, 2018 | 45.17 | 45.27 | 45.05 | 45.16 | 772,698 | +0.07(+0.15%) |
Jun 27, 2018 | 45.46 | 45.58 | 45.07 | 45.09 | 2,055,806 | -0.17(-0.37%) |
Jun 26, 2018 | 45.42 | 45.43 | 45.21 | 45.26 | 1,545,622 | -0.11(-0.24%) |
Jun 25, 2018 | 45.59 | 45.63 | 45.16 | 45.37 | 1,763,787 | -0.17(-0.36%) |
Jun 22, 2018 | 45.29 | 45.61 | 45.21 | 45.53 | 1,353,503 | +0.70(+1.57%) |
Jun 21, 2018 | 44.83 | 44.97 | 44.76 | 44.83 | 1,541,081 | +0.15(+0.33%) |
Jun 20, 2018 | 44.84 | 44.85 | 44.45 | 44.68 | 1,058,449 | +0.41(+0.93%) |
Jun 19, 2018 | 44.17 | 44.35 | 44.11 | 44.27 | 1,087,197 | -0.07(-0.17%) |
Jun 18, 2018 | 44.49 | 44.52 | 44.16 | 44.34 | 860,649 | -0.56(-1.25%) |
Jun 15, 2018 | 44.37 | 44.70 | 44.90 | 1,085,632 | +0.54(+1.21%) | |
Jun 14, 2018 | 44.50 | 44.62 | 44.28 | 44.37 | 1,725,089 | -1.32(-2.90%) |
Jun 13, 2018 | 46.00 | 46.01 | 45.50 | 45.69 | 1,377,778 | -0.45(-0.97%) |
Jun 12, 2018 | 46.10 | 46.25 | 46.01 | 46.14 | 699,126 | +0.12(+0.25%) |
Jun 11, 2018 | 45.77 | 46.14 | 45.75 | 46.02 | 800,506 | +0.14(+0.31%) |
Jun 08, 2018 | 45.57 | 45.91 | 45.53 | 45.88 | 872,631 | +0.46(+1.02%) |
Jun 07, 2018 | 45.42 | 45.76 | 45.30 | 45.42 | 1,057,971 | -0.24(-0.53%) |
Jun 06, 2018 | 45.27 | 45.66 | 987,307 | -0.45(-0.97%) | ||
Jun 05, 2018 | 46.10 | 46.20 | 45.96 | 46.10 | 1,000,883 | +0.08(+0.18%) |
Jun 04, 2018 | 46.12 | 46.27 | 45.91 | 46.02 | 600,008 | +0.22(+0.47%) |
Jun 01, 2018 | 45.87 | 45.98 | 45.56 | 45.81 | 762,792 | +0.07(+0.16%) |
May 31, 2018 | 46.15 | 46.18 | 45.54 | 45.73 | 1,050,682 | -0.65(-1.39%) |
May 30, 2018 | 46.05 | 46.47 | 45.82 | 46.38 | 989,288 | +0.74(+1.63%) |
May 29, 2018 | 45.80 | 45.92 | 45.49 | 45.63 | 882,537 | -0.41(-0.88%) |
May 25, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 46.29 | 46.37 | 46.00 | 46.16 | 588,097 | -0.15(-0.32%) |
May 23, 2018 | 46.25 | 46.37 | 46.00 | 46.31 | 748,328 | -0.15(-0.32%) |
May 22, 2018 | 46.50 | 46.72 | 46.39 | 46.46 | 605,778 | +0.10(+0.21%) |
May 21, 2018 | 46.40 | 46.45 | 46.29 | 46.36 | 558,168 | +0.22(+0.48%) |
May 18, 2018 | 46.15 | 46.23 | 45.95 | 46.14 | 995,458 | +0.41(+0.90%) |
May 17, 2018 | 45.76 | 45.80 | 45.58 | 45.72 | 1,808,405 | +0.12(+0.25%) |
May 16, 2018 | 45.44 | 45.82 | 45.37 | 45.61 | 1,811,615 | -0.24(-0.52%) |
May 15, 2018 | 45.73 | 46.00 | 45.62 | 45.85 | 936,329 | -0.50(-1.09%) |
May 14, 2018 | 46.85 | 46.86 | 46.29 | 46.35 | 979,502 | +0.09(+0.20%) |
May 11, 2018 | 46.33 | 46.51 | 46.24 | 46.26 | 761,860 | +0.03(+0.07%) |
May 10, 2018 | 46.15 | 46.29 | 45.98 | 46.23 | 842,396 | +0.28(+0.61%) |
May 09, 2018 | 45.65 | 45.97 | 45.62 | 45.95 | 1,174,613 | +0.67(+1.48%) |
May 08, 2018 | 45.33 | 45.42 | 45.16 | 45.28 | 949,368 | +0.60(+1.35%) |
May 07, 2018 | 44.76 | 44.87 | 44.56 | 44.67 | 396,494 | -0.03(-0.07%) |
May 04, 2018 | 44.31 | 44.72 | 44.28 | 44.71 | 1,005,990 | +0.34(+0.76%) |
May 03, 2018 | 44.37 | 44.55 | 44.23 | 44.37 | 1,119,785 | +0.28(+0.64%) |
May 02, 2018 | 44.88 | 44.92 | 44.02 | 44.09 | 1,360,489 | -1.33(-2.92%) |