Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.50 | 49.60 | 48.50 | 49.27 | 706,584 | +0.77(+1.60%) |
Jul 30, 2018 | 49.25 | 49.70 | 47.85 | 48.50 | 381,747 | -0.85(-1.72%) |
Jul 27, 2018 | 50.30 | 50.30 | 49.10 | 49.35 | 579,900 | -1.05(-2.08%) |
Jul 26, 2018 | 50.50 | 49.35 | 50.40 | 525,098 | +0.15(+0.30%) | |
Jul 25, 2018 | 49.60 | 50.50 | 49.35 | 50.25 | 617,007 | +0.90(+1.82%) |
Jul 24, 2018 | 50.30 | 50.90 | 48.75 | 49.35 | 376,353 | -0.65(-1.30%) |
Jul 23, 2018 | 49.95 | 50.70 | 49.55 | 50.00 | 352,341 | -0.20(-0.40%) |
Jul 20, 2018 | 48.55 | 50.60 | 48.35 | 50.20 | 573,835 | +1.95(+4.04%) |
Jul 19, 2018 | 48.60 | 50.10 | 48.00 | 48.25 | 726,851 | -0.40(-0.82%) |
Jul 18, 2018 | 48.80 | 49.02 | 48.25 | 48.65 | 477,554 | -0.20(-0.41%) |
Jul 17, 2018 | 48.95 | 49.25 | 48.55 | 48.85 | 416,081 | -0.15(-0.31%) |
Jul 16, 2018 | 49.30 | 49.60 | 48.50 | 49.00 | 487,146 | -0.40(-0.81%) |
Jul 13, 2018 | 49.20 | 49.40 | 321,662 | -0.20(-0.40%) | ||
Jul 12, 2018 | 49.30 | 49.62 | 48.77 | 49.60 | 430,455 | +0.70(+1.43%) |
Jul 11, 2018 | 49.20 | 49.75 | 48.45 | 48.90 | 694,640 | -0.75(-1.51%) |
Jul 10, 2018 | 48.80 | 50.00 | 48.60 | 49.65 | 756,171 | +1.00(+2.06%) |
Jul 09, 2018 | 48.55 | 49.35 | 48.40 | 48.65 | 534,344 | +0.35(+0.72%) |
Jul 06, 2018 | 48.05 | 48.75 | 47.80 | 48.30 | 486,637 | +0.45(+0.94%) |
Jul 05, 2018 | 47.60 | 48.05 | 47.30 | 47.85 | 337,984 | +0.30(+0.63%) |
Jul 03, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.20(+0.42%) | |
Jul 02, 2018 | 46.60 | 47.38 | 45.65 | 47.35 | 428,424 | +0.45(+0.96%) |
Jun 29, 2018 | 46.90 | 47.30 | 46.70 | 46.90 | 560,286 | +0.05(+0.11%) |
Jun 28, 2018 | 46.75 | 48.25 | 45.60 | 46.85 | 591,555 | +0.25(+0.54%) |
Jun 27, 2018 | 47.55 | 48.20 | 46.35 | 46.60 | 957,834 | -0.70(-1.48%) |
Jun 26, 2018 | 47.05 | 47.90 | 46.45 | 47.30 | 719,909 | +0.20(+0.42%) |
Jun 25, 2018 | 48.25 | 48.60 | 46.70 | 47.10 | 414,296 | -1.10(-2.28%) |
Jun 22, 2018 | 48.95 | 49.20 | 48.10 | 48.20 | 2,177,446 | -0.45(-0.92%) |
Jun 21, 2018 | 49.30 | 49.45 | 47.75 | 48.65 | 650,013 | -0.25(-0.51%) |
Jun 20, 2018 | 48.75 | 49.15 | 48.15 | 48.90 | 726,415 | +0.25(+0.51%) |
Jun 19, 2018 | 47.20 | 49.10 | 47.05 | 48.65 | 622,673 | +1.10(+2.31%) |
Jun 18, 2018 | 47.65 | 49.00 | 46.50 | 47.55 | 922,460 | -0.20(-0.42%) |
Jun 15, 2018 | 47.98 | 46.85 | 47.75 | 1,155,391 | +0.30(+0.63%) | |
Jun 14, 2018 | 45.50 | 47.90 | 44.20 | 47.45 | 1,183,786 | +1.95(+4.29%) |
Jun 13, 2018 | 44.40 | 45.70 | 44.35 | 45.50 | 623,159 | +1.00(+2.25%) |
Jun 12, 2018 | 43.15 | 44.73 | 43.15 | 44.50 | 432,573 | +1.30(+3.01%) |
Jun 11, 2018 | 42.65 | 43.45 | 42.50 | 43.20 | 876,199 | +0.40(+0.93%) |
Jun 08, 2018 | 43.35 | 43.70 | 42.65 | 42.80 | 651,552 | -0.55(-1.27%) |
Jun 07, 2018 | 44.10 | 44.30 | 42.90 | 43.35 | 496,949 | -0.60(-1.37%) |
Jun 06, 2018 | 43.75 | 44.50 | 43.45 | 43.95 | 594,692 | +0.10(+0.23%) |
Jun 05, 2018 | 42.65 | 44.00 | 42.55 | 43.85 | 924,381 | +1.30(+3.06%) |
Jun 04, 2018 | 43.70 | 43.70 | 42.40 | 42.55 | 577,552 | -0.95(-2.18%) |
Jun 01, 2018 | 43.35 | 44.30 | 43.05 | 43.50 | 578,244 | +0.50(+1.16%) |
May 31, 2018 | 43.00 | 43.20 | 42.50 | 43.00 | 924,675 | +0.10(+0.23%) |
May 30, 2018 | 42.70 | 43.25 | 42.15 | 42.90 | 1,003,995 | +0.25(+0.59%) |
May 29, 2018 | 42.85 | 43.65 | 41.95 | 42.65 | 940,053 | -0.45(-1.04%) |
May 25, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.45(+1.06%) | |
May 24, 2018 | 42.30 | 42.95 | 42.10 | 42.65 | 700,310 | +0.40(+0.95%) |
May 23, 2018 | 41.75 | 42.50 | 41.40 | 42.25 | 955,113 | +0.40(+0.96%) |
May 22, 2018 | 41.00 | 42.02 | 40.85 | 41.85 | 703,914 | +0.90(+2.20%) |
May 21, 2018 | 40.70 | 41.35 | 40.45 | 40.95 | 496,605 | +0.55(+1.36%) |
May 18, 2018 | 40.30 | 41.10 | 40.25 | 40.40 | 574,751 | +0.25(+0.62%) |
May 17, 2018 | 39.70 | 40.40 | 39.25 | 40.15 | 571,125 | +0.65(+1.65%) |
May 16, 2018 | 39.80 | 40.40 | 39.30 | 39.50 | 915,973 | -0.55(-1.37%) |
May 15, 2018 | 41.20 | 41.65 | 39.90 | 40.05 | 1,136,493 | -1.60(-3.84%) |
May 14, 2018 | 41.20 | 41.85 | 41.02 | 41.65 | 999,736 | +0.40(+0.97%) |
May 11, 2018 | 39.15 | 41.40 | 38.40 | 41.25 | 1,264,295 | +1.75(+4.43%) |
May 10, 2018 | 39.50 | 40.25 | 37.75 | 39.50 | 954,423 | +1.00(+2.60%) |
May 09, 2018 | 40.00 | 40.60 | 36.45 | 38.50 | 2,742,224 | -0.35(-0.90%) |
May 08, 2018 | 39.40 | 39.50 | 37.01 | 38.85 | 1,163,015 | -0.50(-1.27%) |
May 07, 2018 | 39.80 | 40.15 | 38.80 | 39.35 | 472,272 | -0.50(-1.25%) |
May 04, 2018 | 39.15 | 40.10 | 38.65 | 39.85 | 459,552 | +0.65(+1.66%) |
May 03, 2018 | 39.60 | 40.20 | 38.85 | 39.20 | 1,099,350 | -0.65(-1.63%) |
May 02, 2018 | 39.10 | 40.25 | 38.80 | 39.85 | 1,060,043 | +0.65(+1.66%) |