Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.99 | 48.95 | 47.99 | 48.52 | 7,194 | -0.24(-0.50%) |
Jul 30, 2018 | 48.47 | 48.76 | 48.23 | 48.76 | 4,655 | +0.34(+0.70%) |
Jul 27, 2018 | 48.16 | 48.54 | 47.80 | 48.42 | 8,500 | +0.17(+0.35%) |
Jul 26, 2018 | 48.16 | 48.39 | 47.92 | 48.25 | 4,536 | +0.33(+0.69%) |
Jul 25, 2018 | 47.12 | 47.92 | 46.83 | 47.92 | 18,305 | +0.39(+0.82%) |
Jul 24, 2018 | 47.59 | 47.83 | 47.35 | 47.53 | 98,981 | +0.88(+1.89%) |
Jul 23, 2018 | 46.68 | 46.69 | 46.15 | 46.65 | 8,295 | -0.47(-0.99%) |
Jul 20, 2018 | 46.75 | 47.43 | 46.71 | 47.12 | 4,767 | -0.23(-0.48%) |
Jul 19, 2018 | 47.32 | 47.34 | 46.84 | 47.34 | 24,865 | -0.01(-0.01%) |
Jul 18, 2018 | 47.75 | 47.77 | 47.35 | 47.35 | 6,571 | +0.68(+1.46%) |
Jul 17, 2018 | 45.73 | 46.89 | 45.73 | 46.66 | 29,690 | +1.36(+3.00%) |
Jul 16, 2018 | 44.90 | 45.60 | 44.90 | 45.30 | 4,883 | +0.52(+1.15%) |
Jul 13, 2018 | 44.81 | 45.01 | 44.79 | 44.79 | 1,790 | +0.14(+0.31%) |
Jul 12, 2018 | 44.77 | 44.91 | 44.48 | 44.65 | 3,667 | +0.18(+0.42%) |
Jul 11, 2018 | 44.43 | 44.79 | 44.22 | 44.47 | 11,721 | -1.07(-2.36%) |
Jul 10, 2018 | 45.26 | 45.54 | 44.92 | 45.54 | 8,969 | +1.04(+2.34%) |
Jul 09, 2018 | 44.80 | 44.80 | 44.26 | 44.50 | 3,042 | +0.37(+0.84%) |
Jul 06, 2018 | 43.88 | 45.85 | 43.88 | 44.13 | 3,279 | +0.08(+0.18%) |
Jul 05, 2018 | 45.39 | 45.39 | 44.05 | 44.05 | 1,894 | +0.57(+1.31%) |
Jul 03, 2018 | 43.48 | 43.48 | 43.48 | 0 | -1.45(-3.23%) | |
Jul 02, 2018 | 43.94 | 44.93 | 43.88 | 44.93 | 21,910 | +0.34(+0.76%) |
Jun 29, 2018 | 45.21 | 44.57 | 44.59 | 21,029 | +1.64(+3.82%) | |
Jun 28, 2018 | 42.53 | 43.22 | 42.40 | 42.95 | 9,683 | -0.34(-0.79%) |
Jun 27, 2018 | 42.94 | 43.45 | 42.74 | 43.29 | 9,098 | -0.27(-0.62%) |
Jun 26, 2018 | 42.87 | 43.56 | 42.42 | 43.56 | 18,753 | +1.20(+2.82%) |
Jun 25, 2018 | 41.95 | 42.46 | 41.95 | 42.37 | 14,005 | -0.91(-2.11%) |
Jun 22, 2018 | 43.22 | 43.42 | 42.95 | 43.28 | 10,127 | +0.62(+1.45%) |
Jun 21, 2018 | 42.15 | 42.74 | 42.05 | 42.66 | 5,773 | -0.95(-2.18%) |
Jun 20, 2018 | 43.39 | 43.66 | 43.39 | 43.61 | 6,333 | +0.36(+0.83%) |
Jun 19, 2018 | 43.25 | 43.32 | 42.82 | 43.25 | 12,516 | -1.43(-3.20%) |
Jun 18, 2018 | 43.70 | 44.69 | 43.50 | 44.68 | 32,850 | -0.16(-0.36%) |
Jun 15, 2018 | 46.31 | 45.43 | 44.84 | 5,548 | -0.59(-1.30%) | |
Jun 14, 2018 | 45.51 | 45.59 | 45.36 | 45.43 | 6,288 | -0.60(-1.31%) |
Jun 13, 2018 | 45.98 | 47.19 | 45.98 | 46.03 | 6,853 | +0.11(+0.25%) |
Jun 12, 2018 | 47.18 | 47.18 | 45.92 | 45.92 | 13,984 | -1.64(-3.45%) |
Jun 11, 2018 | 46.75 | 47.63 | 46.54 | 47.56 | 6,932 | +1.44(+3.11%) |
Jun 08, 2018 | 46.02 | 46.27 | 45.85 | 46.12 | 4,917 | +0.02(+0.05%) |
Jun 07, 2018 | 46.67 | 46.79 | 45.87 | 46.10 | 40,384 | -0.64(-1.37%) |
Jun 06, 2018 | 46.10 | 47.07 | 46.10 | 46.74 | 28,910 | +0.59(+1.28%) |
Jun 05, 2018 | 46.25 | 46.31 | 45.92 | 46.15 | 13,051 | -0.37(-0.78%) |
Jun 04, 2018 | 46.63 | 46.96 | 46.41 | 46.52 | 8,711 | +0.36(+0.78%) |
Jun 01, 2018 | 45.98 | 46.68 | 45.98 | 46.16 | 5,415 | +0.50(+1.10%) |
May 31, 2018 | 45.88 | 46.02 | 45.37 | 45.66 | 7,793 | -0.12(-0.27%) |
May 30, 2018 | 44.72 | 45.78 | 44.72 | 45.78 | 20,908 | +1.04(+2.32%) |
May 29, 2018 | 45.11 | 45.11 | 44.18 | 44.74 | 2,962 | -1.54(-3.33%) |
May 25, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.54(+1.18%) | |
May 24, 2018 | 45.33 | 45.74 | 44.88 | 45.74 | 3,492 | -0.09(-0.20%) |
May 23, 2018 | 45.82 | 45.87 | 45.15 | 45.83 | 3,228 | -0.85(-1.82%) |
May 22, 2018 | 46.75 | 46.94 | 46.42 | 46.68 | 12,019 | -0.50(-1.06%) |
May 21, 2018 | 47.54 | 47.54 | 47.18 | 47.18 | 1,879 | +0.19(+0.40%) |
May 18, 2018 | 47.31 | 47.35 | 46.99 | 46.99 | 2,160 | -0.08(-0.17%) |
May 17, 2018 | 47.05 | 47.64 | 47.05 | 47.07 | 2,859 | -0.24(-0.51%) |
May 16, 2018 | 46.85 | 47.31 | 46.54 | 47.31 | 3,346 | +0.91(+1.96%) |
May 15, 2018 | 46.95 | 47.12 | 46.40 | 46.40 | 3,528 | -0.55(-1.18%) |
May 14, 2018 | 47.33 | 47.33 | 46.95 | 46.95 | 1,879 | +0.21(+0.46%) |
May 11, 2018 | 46.67 | 46.74 | 46.64 | 46.74 | 2,020 | +0.33(+0.71%) |
May 10, 2018 | 46.29 | 46.41 | 46.26 | 46.41 | 2,713 | +0.08(+0.17%) |
May 09, 2018 | 45.89 | 46.33 | 45.80 | 46.33 | 4,065 | +0.99(+2.18%) |
May 08, 2018 | 45.55 | 45.62 | 45.08 | 45.34 | 12,215 | -0.29(-0.64%) |
May 07, 2018 | 45.50 | 45.93 | 45.08 | 45.63 | 2,389 | +0.80(+1.78%) |
May 04, 2018 | 44.95 | 45.01 | 44.62 | 44.83 | 9,350 | -1.49(-3.22%) |
May 03, 2018 | 45.82 | 46.49 | 45.00 | 46.32 | 20,116 | +0.71(+1.56%) |
May 02, 2018 | 45.50 | 46.55 | 45.50 | 45.61 | 12,340 | +0.70(+1.56%) |