Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.52 | 38.15 | 36.47 | 37.64 | 2,260,374 | -0.09(-0.24%) |
Jul 30, 2018 | 38.61 | 39.45 | 37.51 | 37.73 | 2,481,269 | -0.95(-2.46%) |
Jul 27, 2018 | 40.04 | 40.04 | 38.04 | 38.68 | 2,300,155 | -1.19(-2.99%) |
Jul 26, 2018 | 40.15 | 40.77 | 39.43 | 39.87 | 2,034,722 | -0.21(-0.51%) |
Jul 25, 2018 | 41.39 | 41.47 | 39.41 | 40.08 | 3,496,446 | -1.16(-2.81%) |
Jul 24, 2018 | 41.82 | 42.50 | 40.78 | 41.24 | 3,714,318 | -0.53(-1.27%) |
Jul 23, 2018 | 45.07 | 41.32 | 41.77 | 7,416,798 | -4.51(-9.75%) | |
Jul 20, 2018 | 45.99 | 46.97 | 45.76 | 46.28 | 1,525,506 | +0.53(+1.16%) |
Jul 19, 2018 | 47.72 | 48.33 | 45.48 | 45.75 | 3,025,540 | -2.33(-4.85%) |
Jul 18, 2018 | 46.32 | 49.49 | 45.56 | 48.08 | 6,309,363 | +1.85(+4.00%) |
Jul 17, 2018 | 45.80 | 46.42 | 45.39 | 46.23 | 976,794 | +0.12(+0.25%) |
Jul 16, 2018 | 47.54 | 47.54 | 44.99 | 46.12 | 3,089,077 | -1.92(-4.00%) |
Jul 13, 2018 | 48.19 | 49.80 | 47.71 | 48.04 | 2,439,030 | -0.11(-0.22%) |
Jul 12, 2018 | 45.66 | 50.08 | 45.40 | 48.15 | 6,986,558 | +4.79(+11.05%) |
Jul 11, 2018 | 45.45 | 45.85 | 42.88 | 43.36 | 3,667,410 | -2.21(-4.84%) |
Jul 10, 2018 | 45.86 | 45.97 | 45.03 | 45.56 | 458,687 | -0.35(-0.76%) |
Jul 09, 2018 | 46.03 | 46.62 | 45.89 | 45.91 | 510,475 | -0.08(-0.18%) |
Jul 06, 2018 | 45.89 | 46.64 | 45.86 | 45.99 | 384,658 | +0.19(+0.41%) |
Jul 05, 2018 | 45.43 | 45.88 | 44.87 | 45.80 | 667,512 | +0.65(+1.43%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.25(+0.56%) | |
Jul 02, 2018 | 45.28 | 45.42 | 44.35 | 44.91 | 785,898 | -0.59(-1.30%) |
Jun 29, 2018 | 46.54 | 46.54 | 45.35 | 45.50 | 757,606 | -0.93(-2.01%) |
Jun 28, 2018 | 45.76 | 46.58 | 45.20 | 46.43 | 653,392 | +0.60(+1.31%) |
Jun 27, 2018 | 45.83 | 46.38 | 45.67 | 45.83 | 866,507 | +0.00(+0.00%) |
Jun 26, 2018 | 46.06 | 46.36 | 45.40 | 45.83 | 1,047,811 | -0.22(-0.49%) |
Jun 25, 2018 | 48.64 | 48.85 | 46.01 | 46.06 | 1,010,561 | -2.68(-5.50%) |
Jun 22, 2018 | 50.38 | 50.62 | 48.48 | 48.74 | 1,890,598 | -1.38(-2.76%) |
Jun 21, 2018 | 49.12 | 50.90 | 48.58 | 50.12 | 978,373 | +0.90(+1.82%) |
Jun 20, 2018 | 46.51 | 52.21 | 45.84 | 49.22 | 4,641,112 | +2.58(+5.54%) |
Jun 19, 2018 | 46.60 | 46.98 | 46.36 | 46.64 | 949,757 | -0.09(-0.19%) |
Jun 18, 2018 | 45.97 | 46.94 | 45.90 | 46.73 | 1,141,846 | +0.70(+1.52%) |
Jun 15, 2018 | 46.28 | 46.83 | 46.03 | 1,414,394 | -0.80(-1.70%) | |
Jun 14, 2018 | 46.39 | 47.38 | 46.27 | 46.83 | 919,596 | +0.57(+1.24%) |
Jun 13, 2018 | 47.85 | 47.89 | 45.98 | 46.25 | 750,108 | -1.42(-2.97%) |
Jun 12, 2018 | 46.99 | 47.97 | 46.76 | 47.67 | 1,279,077 | +0.87(+1.86%) |
Jun 11, 2018 | 46.61 | 47.06 | 46.25 | 46.80 | 717,460 | +0.15(+0.33%) |
Jun 08, 2018 | 46.27 | 46.74 | 45.98 | 46.65 | 510,860 | +0.11(+0.23%) |
Jun 07, 2018 | 46.58 | 46.87 | 46.06 | 46.54 | 507,274 | +0.12(+0.25%) |
Jun 06, 2018 | 46.10 | 46.55 | 45.67 | 46.42 | 588,522 | +0.42(+0.92%) |
Jun 05, 2018 | 45.71 | 46.32 | 45.31 | 46.00 | 917,623 | +0.19(+0.41%) |
Jun 04, 2018 | 46.17 | 46.36 | 45.50 | 45.81 | 492,602 | -0.17(-0.37%) |
Jun 01, 2018 | 46.26 | 46.68 | 45.84 | 45.98 | 453,697 | -0.08(-0.18%) |
May 31, 2018 | 46.65 | 47.04 | 45.97 | 46.06 | 479,151 | -0.74(-1.57%) |
May 30, 2018 | 46.57 | 47.18 | 46.17 | 46.80 | 602,427 | +0.48(+1.03%) |
May 29, 2018 | 46.92 | 47.00 | 46.03 | 46.32 | 982,716 | -0.89(-1.88%) |
May 25, 2018 | 47.21 | 47.21 | 47.21 | 0 | -0.11(-0.23%) | |
May 24, 2018 | 46.83 | 47.67 | 46.54 | 47.32 | 612,843 | +0.41(+0.88%) |
May 23, 2018 | 45.89 | 47.87 | 45.73 | 46.91 | 2,148,064 | +0.98(+2.13%) |
May 22, 2018 | 45.45 | 46.19 | 45.45 | 45.93 | 725,714 | +0.58(+1.29%) |
May 21, 2018 | 45.77 | 46.09 | 45.31 | 45.35 | 1,112,500 | -0.30(-0.67%) |
May 18, 2018 | 46.67 | 46.67 | 45.54 | 45.65 | 1,386,331 | -0.91(-1.96%) |
May 17, 2018 | 47.14 | 47.32 | 46.29 | 46.57 | 894,817 | -0.66(-1.41%) |
May 16, 2018 | 46.55 | 47.54 | 46.55 | 47.23 | 1,402,691 | +0.68(+1.46%) |
May 15, 2018 | 45.67 | 46.58 | 45.31 | 46.55 | 1,319,692 | +0.92(+2.03%) |
May 14, 2018 | 47.08 | 47.15 | 45.13 | 45.62 | 2,883,254 | -1.52(-3.22%) |
May 11, 2018 | 50.68 | 50.76 | 47.10 | 47.14 | 3,160,765 | -3.51(-6.93%) |
May 10, 2018 | 50.40 | 51.22 | 50.11 | 50.65 | 1,011,011 | +0.12(+0.25%) |
May 09, 2018 | 50.04 | 50.89 | 46.49 | 50.53 | 3,546,872 | -1.95(-3.71%) |
May 08, 2018 | 52.76 | 53.17 | 52.34 | 52.48 | 1,604,375 | -0.35(-0.66%) |
May 07, 2018 | 53.83 | 54.15 | 52.73 | 52.82 | 936,925 | -0.88(-1.63%) |
May 04, 2018 | 52.73 | 54.04 | 52.04 | 53.70 | 831,570 | +0.80(+1.52%) |
May 03, 2018 | 54.22 | 54.22 | 52.09 | 52.90 | 1,069,807 | -1.89(-3.46%) |
May 02, 2018 | 56.17 | 56.17 | 54.70 | 54.79 | 583,832 | -1.62(-2.87%) |