Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.78 | 47.35 | 46.78 | 47.23 | 759,856 | +0.29(+0.62%) |
Jul 30, 2018 | 46.81 | 47.24 | 46.70 | 46.94 | 935,302 | +0.38(+0.82%) |
Jul 27, 2018 | 47.25 | 47.41 | 46.33 | 46.56 | 867,568 | -0.73(-1.54%) |
Jul 26, 2018 | 46.73 | 47.41 | 46.50 | 47.29 | 1,389,628 | +0.44(+0.94%) |
Jul 25, 2018 | 46.03 | 46.95 | 46.03 | 46.85 | 1,522,764 | +0.70(+1.51%) |
Jul 24, 2018 | 46.15 | 46.36 | 45.97 | 46.15 | 1,316,212 | +0.10(+0.21%) |
Jul 23, 2018 | 45.83 | 46.09 | 45.76 | 46.05 | 1,307,047 | +0.28(+0.60%) |
Jul 20, 2018 | 45.60 | 46.05 | 45.26 | 45.78 | 1,244,179 | +0.22(+0.48%) |
Jul 19, 2018 | 45.36 | 45.99 | 45.14 | 45.56 | 2,038,677 | +0.78(+1.75%) |
Jul 18, 2018 | 44.10 | 45.03 | 43.97 | 44.77 | 2,724,778 | +0.37(+0.83%) |
Jul 17, 2018 | 44.53 | 44.69 | 44.10 | 44.41 | 1,137,319 | -0.17(-0.38%) |
Jul 16, 2018 | 44.76 | 44.89 | 44.43 | 44.58 | 975,496 | -0.30(-0.67%) |
Jul 13, 2018 | 44.76 | 45.25 | 44.75 | 44.88 | 627,959 | -0.01(-0.01%) |
Jul 12, 2018 | 44.76 | 45.05 | 44.39 | 44.89 | 739,350 | +0.24(+0.53%) |
Jul 11, 2018 | 44.83 | 45.08 | 44.39 | 44.65 | 1,003,313 | -0.40(-0.89%) |
Jul 10, 2018 | 45.08 | 45.20 | 44.87 | 45.05 | 789,063 | -0.01(-0.03%) |
Jul 09, 2018 | 45.21 | 45.35 | 44.76 | 45.06 | 1,180,938 | +0.09(+0.19%) |
Jul 06, 2018 | 44.79 | 45.33 | 44.66 | 44.98 | 730,047 | +0.16(+0.35%) |
Jul 05, 2018 | 44.87 | 45.33 | 44.62 | 44.82 | 1,237,868 | +0.09(+0.19%) |
Jul 03, 2018 | 44.74 | 44.74 | 44.74 | 0 | -0.13(-0.28%) | |
Jul 02, 2018 | 45.28 | 45.31 | 44.65 | 44.86 | 1,131,088 | -0.61(-1.33%) |
Jun 29, 2018 | 45.23 | 45.76 | 44.78 | 45.47 | 963,784 | +0.49(+1.10%) |
Jun 28, 2018 | 45.00 | 45.28 | 44.31 | 44.97 | 1,091,195 | -0.03(-0.06%) |
Jun 27, 2018 | 45.78 | 46.04 | 44.90 | 45.00 | 2,521,023 | -0.76(-1.65%) |
Jun 26, 2018 | 45.23 | 46.06 | 44.95 | 45.76 | 843,907 | +0.64(+1.41%) |
Jun 25, 2018 | 45.60 | 45.76 | 44.90 | 45.12 | 707,712 | -0.72(-1.58%) |
Jun 22, 2018 | 45.93 | 46.28 | 45.65 | 45.84 | 1,353,288 | +0.52(+1.15%) |
Jun 21, 2018 | 46.01 | 46.09 | 45.24 | 45.32 | 601,226 | -0.79(-1.71%) |
Jun 20, 2018 | 45.83 | 46.32 | 45.69 | 46.11 | 914,565 | +0.34(+0.75%) |
Jun 19, 2018 | 45.39 | 45.91 | 45.23 | 45.77 | 800,587 | +0.07(+0.14%) |
Jun 18, 2018 | 44.87 | 45.80 | 44.85 | 45.70 | 711,049 | +0.82(+1.82%) |
Jun 15, 2018 | 46.27 | 44.83 | 44.89 | 5,034,373 | -1.38(-2.99%) | |
Jun 14, 2018 | 46.26 | 46.55 | 46.07 | 46.27 | 1,035,812 | +0.18(+0.39%) |
Jun 13, 2018 | 46.62 | 46.62 | 46.01 | 46.09 | 558,941 | -0.49(-1.05%) |
Jun 12, 2018 | 46.54 | 46.72 | 46.22 | 46.58 | 1,256,249 | -0.03(-0.07%) |
Jun 11, 2018 | 46.20 | 46.67 | 46.01 | 46.61 | 946,182 | +0.20(+0.43%) |
Jun 08, 2018 | 46.50 | 46.64 | 45.96 | 46.41 | 876,213 | -0.15(-0.33%) |
Jun 07, 2018 | 46.47 | 46.73 | 46.03 | 46.56 | 1,723,709 | +0.25(+0.54%) |
Jun 06, 2018 | 45.93 | 46.31 | 1,000,488 | -0.17(-0.37%) | ||
Jun 05, 2018 | 46.30 | 46.64 | 46.08 | 46.49 | 1,261,465 | +0.11(+0.23%) |
Jun 04, 2018 | 46.27 | 46.55 | 46.12 | 46.38 | 1,663,371 | +0.24(+0.51%) |
Jun 01, 2018 | 46.01 | 46.19 | 45.87 | 46.14 | 1,195,753 | +0.14(+0.30%) |
May 31, 2018 | 45.69 | 46.20 | 45.61 | 46.01 | 1,240,209 | +0.12(+0.26%) |
May 30, 2018 | 45.16 | 45.91 | 44.95 | 45.89 | 1,240,601 | +0.82(+1.81%) |
May 29, 2018 | 44.90 | 45.33 | 44.68 | 45.07 | 1,144,041 | -0.08(-0.17%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | -0.16(-0.35%) | |
May 24, 2018 | 45.11 | 45.82 | 44.56 | 45.31 | 1,444,078 | -0.01(-0.03%) |
May 23, 2018 | 44.94 | 45.45 | 44.54 | 45.32 | 1,491,735 | +0.09(+0.20%) |
May 22, 2018 | 46.07 | 46.08 | 45.10 | 45.23 | 1,136,944 | -0.80(-1.74%) |
May 21, 2018 | 45.91 | 46.10 | 45.76 | 46.03 | 1,177,226 | +0.32(+0.69%) |
May 18, 2018 | 45.69 | 46.03 | 45.58 | 45.72 | 815,456 | -0.09(-0.20%) |
May 17, 2018 | 45.83 | 46.14 | 45.68 | 45.81 | 1,672,381 | +0.12(+0.27%) |
May 16, 2018 | 45.51 | 45.92 | 45.45 | 45.68 | 918,302 | +0.28(+0.61%) |
May 15, 2018 | 45.34 | 45.61 | 45.17 | 45.41 | 936,537 | -0.01(-0.01%) |
May 14, 2018 | 45.13 | 45.61 | 45.09 | 45.41 | 907,098 | +0.49(+1.10%) |
May 11, 2018 | 45.10 | 45.32 | 44.79 | 44.92 | 1,196,718 | -0.11(-0.25%) |
May 10, 2018 | 45.74 | 46.07 | 44.87 | 45.03 | 1,306,190 | -0.41(-0.90%) |
May 09, 2018 | 45.17 | 45.85 | 44.93 | 45.44 | 1,528,532 | +0.47(+1.04%) |
May 08, 2018 | 44.62 | 45.04 | 43.97 | 44.97 | 1,244,779 | +0.16(+0.35%) |
May 07, 2018 | 44.29 | 45.31 | 44.29 | 44.81 | 1,386,855 | +0.81(+1.84%) |
May 04, 2018 | 42.90 | 44.05 | 42.72 | 44.01 | 2,130,138 | +1.06(+2.48%) |
May 03, 2018 | 43.16 | 43.49 | 42.64 | 42.94 | 1,144,754 | -0.37(-0.85%) |
May 02, 2018 | 42.98 | 44.46 | 42.94 | 43.31 | 1,914,571 | +0.29(+0.66%) |