Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.63 | 42.53 | 41.61 | 42.20 | 2,622,450 | +0.67(+1.62%) |
Jul 30, 2018 | 42.31 | 42.60 | 41.27 | 41.53 | 2,771,873 | -0.62(-1.48%) |
Jul 27, 2018 | 41.80 | 42.41 | 41.31 | 42.15 | 4,079,620 | +0.39(+0.93%) |
Jul 26, 2018 | 41.64 | 42.39 | 41.01 | 41.76 | 3,099,942 | -0.28(-0.67%) |
Jul 25, 2018 | 41.06 | 42.18 | 40.62 | 42.04 | 5,824,654 | +0.60(+1.46%) |
Jul 24, 2018 | 41.30 | 42.03 | 40.96 | 41.44 | 8,452,798 | +1.13(+2.81%) |
Jul 23, 2018 | 39.85 | 40.79 | 39.09 | 40.31 | 7,905,144 | +0.98(+2.50%) |
Jul 20, 2018 | 40.50 | 40.52 | 39.04 | 39.32 | 10,105,378 | -1.21(-2.98%) |
Jul 19, 2018 | 44.62 | 45.16 | 40.01 | 40.53 | 20,424,944 | -6.24(-13.34%) |
Jul 18, 2018 | 46.79 | 47.55 | 46.15 | 46.77 | 4,032,314 | -0.06(-0.12%) |
Jul 17, 2018 | 46.23 | 47.10 | 46.22 | 46.83 | 2,258,830 | +0.59(+1.29%) |
Jul 16, 2018 | 46.37 | 46.89 | 45.60 | 46.24 | 2,782,898 | +0.15(+0.32%) |
Jul 13, 2018 | 46.50 | 46.67 | 45.86 | 46.09 | 1,384,630 | -0.14(-0.30%) |
Jul 12, 2018 | 46.91 | 47.09 | 45.98 | 46.23 | 1,941,825 | -0.64(-1.37%) |
Jul 11, 2018 | 45.75 | 47.11 | 45.44 | 46.87 | 2,919,441 | +0.17(+0.35%) |
Jul 10, 2018 | 46.86 | 47.66 | 46.34 | 46.71 | 2,288,920 | -0.39(-0.83%) |
Jul 09, 2018 | 46.76 | 47.36 | 46.39 | 47.10 | 2,430,298 | +1.12(+2.44%) |
Jul 06, 2018 | 45.34 | 46.08 | 44.88 | 45.98 | 2,240,197 | +0.25(+0.55%) |
Jul 05, 2018 | 45.12 | 46.33 | 45.03 | 45.72 | 2,307,979 | +1.05(+2.36%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.31 | 46.12 | 44.37 | 44.75 | 2,205,263 | -0.98(-2.13%) |
Jun 29, 2018 | 46.15 | 44.95 | 45.72 | 3,197,884 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.11 | 45.53 | 43.96 | 45.32 | 2,330,548 | +0.71(+1.60%) |
Jun 27, 2018 | 44.55 | 45.89 | 44.35 | 44.61 | 2,531,200 | -0.06(-0.13%) |
Jun 26, 2018 | 43.41 | 44.82 | 42.99 | 44.67 | 4,017,465 | +1.50(+3.48%) |
Jun 25, 2018 | 44.01 | 44.01 | 42.51 | 43.17 | 2,339,730 | -1.27(-2.85%) |
Jun 22, 2018 | 44.33 | 44.65 | 44.14 | 44.43 | 3,468,847 | +0.73(+1.67%) |
Jun 21, 2018 | 43.90 | 44.31 | 43.47 | 43.70 | 2,308,225 | -0.45(-1.02%) |
Jun 20, 2018 | 43.77 | 44.31 | 43.23 | 44.15 | 2,215,289 | +0.78(+1.80%) |
Jun 19, 2018 | 43.53 | 43.53 | 42.28 | 43.37 | 3,404,224 | -1.28(-2.86%) |
Jun 18, 2018 | 43.90 | 44.74 | 43.89 | 44.65 | 2,904,469 | +0.43(+0.97%) |
Jun 15, 2018 | 46.66 | 43.92 | 44.22 | 5,088,194 | -2.44(-5.23%) | |
Jun 14, 2018 | 47.24 | 47.44 | 46.46 | 46.66 | 2,222,927 | -0.50(-1.05%) |
Jun 13, 2018 | 48.12 | 48.27 | 47.09 | 47.16 | 2,652,912 | -0.92(-1.91%) |
Jun 12, 2018 | 48.74 | 48.89 | 47.90 | 48.07 | 1,601,494 | -0.61(-1.26%) |
Jun 11, 2018 | 47.30 | 49.34 | 46.99 | 48.69 | 5,099,522 | +1.37(+2.89%) |
Jun 08, 2018 | 47.80 | 48.27 | 47.24 | 47.32 | 2,357,527 | -0.65(-1.36%) |
Jun 07, 2018 | 48.80 | 48.88 | 47.34 | 47.97 | 2,577,554 | -0.92(-1.87%) |
Jun 06, 2018 | 48.89 | 2,946,023 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.42 | 48.28 | 47.22 | 48.23 | 2,495,645 | +0.97(+2.04%) |
Jun 04, 2018 | 46.94 | 47.61 | 46.94 | 47.26 | 2,285,947 | +0.80(+1.72%) |
Jun 01, 2018 | 47.19 | 47.42 | 46.30 | 46.46 | 2,504,034 | -0.42(-0.89%) |
May 31, 2018 | 48.74 | 49.18 | 46.63 | 46.88 | 4,128,752 | -0.46(-0.97%) |
May 30, 2018 | 46.92 | 47.46 | 46.33 | 47.34 | 1,723,215 | +1.21(+2.62%) |
May 29, 2018 | 46.39 | 46.77 | 45.66 | 46.13 | 2,023,449 | -0.61(-1.31%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.42 | 48.22 | 47.35 | 47.94 | 1,914,555 | +0.57(+1.19%) |
May 23, 2018 | 48.04 | 48.16 | 47.12 | 47.37 | 2,333,761 | -1.09(-2.25%) |
May 22, 2018 | 49.43 | 49.64 | 48.37 | 48.46 | 2,613,126 | -0.66(-1.35%) |
May 21, 2018 | 49.93 | 49.93 | 48.91 | 49.13 | 2,508,237 | -0.45(-0.90%) |
May 18, 2018 | 49.28 | 49.79 | 49.11 | 49.57 | 3,087,610 | +0.12(+0.24%) |
May 17, 2018 | 48.60 | 49.83 | 48.60 | 49.46 | 2,960,699 | +0.51(+1.04%) |
May 16, 2018 | 49.29 | 49.42 | 48.32 | 48.95 | 5,570,977 | -0.34(-0.69%) |
May 15, 2018 | 50.51 | 50.67 | 49.15 | 49.29 | 6,372,966 | -1.75(-3.42%) |
May 14, 2018 | 53.04 | 53.17 | 50.76 | 51.04 | 4,487,206 | -1.59(-3.02%) |
May 11, 2018 | 52.46 | 52.91 | 52.05 | 52.63 | 4,079,591 | +0.17(+0.32%) |
May 10, 2018 | 52.08 | 52.68 | 51.78 | 52.46 | 3,406,100 | +0.29(+0.56%) |
May 09, 2018 | 52.39 | 52.79 | 51.87 | 52.17 | 3,739,932 | -0.26(-0.50%) |
May 08, 2018 | 52.92 | 53.30 | 52.12 | 52.43 | 2,821,246 | -0.77(-1.45%) |
May 07, 2018 | 53.45 | 54.01 | 52.98 | 53.20 | 3,991,686 | +0.16(+0.29%) |
May 04, 2018 | 51.73 | 53.11 | 51.35 | 53.05 | 2,664,549 | +1.08(+2.08%) |
May 03, 2018 | 51.52 | 52.43 | 51.33 | 51.96 | 4,153,436 | +0.20(+0.40%) |
May 02, 2018 | 51.15 | 52.18 | 50.92 | 51.76 | 3,461,043 | +1.05(+2.08%) |