Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.74 | 49.21 | 47.53 | 48.53 | 1,379,514 | +0.92(+1.93%) |
Jul 30, 2018 | 46.07 | 47.66 | 46.01 | 47.61 | 1,467,865 | +1.67(+3.64%) |
Jul 27, 2018 | 46.13 | 46.34 | 45.66 | 45.94 | 902,500 | +0.08(+0.17%) |
Jul 26, 2018 | 46.14 | 47.30 | 45.71 | 45.86 | 1,250,201 | -0.42(-0.91%) |
Jul 25, 2018 | 47.31 | 47.31 | 45.26 | 46.28 | 1,754,700 | -1.90(-3.94%) |
Jul 24, 2018 | 49.16 | 49.60 | 47.95 | 48.18 | 664,992 | -0.71(-1.45%) |
Jul 23, 2018 | 48.47 | 49.27 | 48.47 | 48.89 | 615,130 | +0.30(+0.62%) |
Jul 20, 2018 | 49.26 | 49.34 | 48.56 | 48.59 | 548,507 | -0.77(-1.56%) |
Jul 19, 2018 | 49.01 | 49.90 | 48.95 | 49.36 | 649,904 | +0.42(+0.86%) |
Jul 18, 2018 | 48.48 | 49.24 | 47.44 | 48.94 | 1,069,784 | -0.70(-1.41%) |
Jul 17, 2018 | 49.10 | 50.02 | 49.10 | 49.64 | 424,550 | +0.47(+0.96%) |
Jul 16, 2018 | 48.87 | 49.20 | 48.51 | 49.17 | 500,105 | +0.32(+0.66%) |
Jul 13, 2018 | 47.92 | 49.19 | 47.77 | 48.85 | 847,315 | +1.14(+2.39%) |
Jul 12, 2018 | 47.85 | 47.98 | 46.96 | 47.71 | 761,691 | -0.04(-0.08%) |
Jul 11, 2018 | 47.81 | 47.82 | 46.55 | 47.75 | 1,242,607 | -0.63(-1.30%) |
Jul 10, 2018 | 48.70 | 49.31 | 47.36 | 48.38 | 2,694,106 | -2.10(-4.16%) |
Jul 09, 2018 | 49.93 | 50.54 | 49.25 | 50.48 | 544,939 | +0.75(+1.51%) |
Jul 06, 2018 | 49.03 | 50.00 | 48.90 | 49.73 | 833,379 | +0.77(+1.57%) |
Jul 05, 2018 | 48.59 | 49.02 | 47.68 | 48.96 | 863,637 | +0.69(+1.43%) |
Jul 03, 2018 | 48.27 | 48.27 | 48.27 | 0 | -0.12(-0.25%) | |
Jul 02, 2018 | 48.45 | 48.50 | 47.64 | 48.39 | 585,525 | -0.19(-0.39%) |
Jun 29, 2018 | 49.24 | 49.55 | 48.46 | 48.58 | 1,128,596 | -0.56(-1.14%) |
Jun 28, 2018 | 48.72 | 49.26 | 47.77 | 49.14 | 912,693 | +0.16(+0.33%) |
Jun 27, 2018 | 50.14 | 50.14 | 48.92 | 48.98 | 1,121,599 | -0.97(-1.94%) |
Jun 26, 2018 | 49.85 | 50.09 | 48.92 | 49.95 | 816,373 | +0.13(+0.26%) |
Jun 25, 2018 | 49.96 | 50.14 | 48.76 | 49.82 | 1,697,936 | -0.36(-0.72%) |
Jun 22, 2018 | 51.05 | 51.99 | 50.13 | 50.18 | 1,314,509 | -0.30(-0.59%) |
Jun 21, 2018 | 50.97 | 51.21 | 50.28 | 50.48 | 867,337 | -0.58(-1.14%) |
Jun 20, 2018 | 50.53 | 51.33 | 50.12 | 51.06 | 720,500 | +0.84(+1.67%) |
Jun 19, 2018 | 49.07 | 50.30 | 49.07 | 50.22 | 703,274 | +0.71(+1.43%) |
Jun 18, 2018 | 49.20 | 49.75 | 49.14 | 49.51 | 522,539 | +0.09(+0.18%) |
Jun 15, 2018 | 49.54 | 49.02 | 49.42 | 815,610 | +0.40(+0.82%) | |
Jun 14, 2018 | 48.49 | 49.11 | 48.25 | 49.02 | 567,380 | +0.56(+1.16%) |
Jun 13, 2018 | 49.71 | 49.71 | 48.07 | 48.46 | 788,140 | -1.24(-2.49%) |
Jun 12, 2018 | 49.73 | 50.04 | 49.31 | 49.70 | 673,472 | +0.09(+0.18%) |
Jun 11, 2018 | 49.33 | 49.83 | 49.25 | 49.61 | 464,239 | +0.50(+1.02%) |
Jun 08, 2018 | 48.42 | 49.20 | 48.34 | 49.11 | 511,569 | +0.67(+1.38%) |
Jun 07, 2018 | 49.00 | 49.79 | 48.08 | 48.44 | 1,182,488 | -0.47(-0.96%) |
Jun 06, 2018 | 49.04 | 48.91 | 755,356 | +1.38(+2.90%) | ||
Jun 05, 2018 | 46.85 | 47.70 | 46.39 | 47.53 | 524,333 | +0.64(+1.36%) |
Jun 04, 2018 | 46.61 | 47.00 | 46.36 | 46.89 | 652,084 | +0.28(+0.60%) |
Jun 01, 2018 | 45.85 | 46.99 | 45.63 | 46.61 | 794,853 | +0.95(+2.08%) |
May 31, 2018 | 46.62 | 46.72 | 45.43 | 45.66 | 4,027,344 | -0.87(-1.87%) |
May 30, 2018 | 46.41 | 47.31 | 46.05 | 46.53 | 861,527 | +0.30(+0.65%) |
May 29, 2018 | 45.79 | 46.50 | 45.65 | 46.23 | 581,115 | +0.08(+0.17%) |
May 25, 2018 | 46.15 | 46.15 | 46.15 | 0 | +0.21(+0.46%) | |
May 24, 2018 | 45.78 | 46.15 | 45.28 | 45.94 | 1,310,169 | +0.04(+0.09%) |
May 23, 2018 | 45.72 | 46.03 | 45.33 | 45.90 | 796,428 | +0.11(+0.24%) |
May 22, 2018 | 47.52 | 48.24 | 45.70 | 45.79 | 503,827 | -1.35(-2.86%) |
May 21, 2018 | 46.51 | 47.37 | 46.35 | 47.14 | 547,122 | +0.93(+2.01%) |
May 18, 2018 | 47.37 | 47.37 | 46.13 | 46.21 | 884,475 | -1.40(-2.94%) |
May 17, 2018 | 46.87 | 48.18 | 46.67 | 47.61 | 683,518 | +0.70(+1.49%) |
May 16, 2018 | 46.35 | 47.24 | 46.22 | 46.91 | 682,551 | +0.80(+1.73%) |
May 15, 2018 | 46.60 | 47.03 | 45.87 | 46.11 | 1,044,612 | -0.49(-1.05%) |
May 14, 2018 | 45.90 | 46.77 | 45.55 | 46.60 | 598,908 | +0.58(+1.26%) |
May 11, 2018 | 45.87 | 46.33 | 45.62 | 46.02 | 659,378 | +0.07(+0.15%) |
May 10, 2018 | 46.54 | 46.73 | 45.72 | 45.95 | 688,341 | -0.66(-1.42%) |
May 09, 2018 | 47.64 | 47.88 | 46.07 | 46.61 | 920,517 | -0.87(-1.83%) |
May 08, 2018 | 47.40 | 48.30 | 47.28 | 47.48 | 958,541 | -0.07(-0.15%) |
May 07, 2018 | 47.61 | 48.19 | 47.15 | 47.55 | 920,365 | +0.12(+0.25%) |
May 04, 2018 | 46.84 | 48.16 | 46.62 | 47.43 | 854,370 | +0.30(+0.64%) |
May 03, 2018 | 47.15 | 48.00 | 46.72 | 47.13 | 1,055,941 | -0.01(-0.02%) |
May 02, 2018 | 46.50 | 47.65 | 46.10 | 47.14 | 1,235,154 | +0.62(+1.33%) |