Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.19 | 45.82 | 44.82 | 45.82 | 49,223 | -0.46(-0.98%) |
Jul 30, 2018 | 46.36 | 46.58 | 46.27 | 46.27 | 31,356 | +0.33(+0.72%) |
Jul 27, 2018 | 46.22 | 46.36 | 45.95 | 45.95 | 28,649 | -0.37(-0.81%) |
Jul 26, 2018 | 46.48 | 46.58 | 46.31 | 46.32 | 21,038 | -0.62(-1.32%) |
Jul 25, 2018 | 46.64 | 46.94 | 46.36 | 46.94 | 29,625 | +0.77(+1.67%) |
Jul 24, 2018 | 45.89 | 46.38 | 45.38 | 46.17 | 67,253 | +0.41(+0.90%) |
Jul 23, 2018 | 46.09 | 46.09 | 45.63 | 45.76 | 31,986 | -0.37(-0.79%) |
Jul 20, 2018 | 46.12 | 46.48 | 46.01 | 46.12 | 43,486 | -0.46(-0.98%) |
Jul 19, 2018 | 45.97 | 46.78 | 45.89 | 46.58 | 60,161 | -0.33(-0.70%) |
Jul 18, 2018 | 46.75 | 46.91 | 46.46 | 46.91 | 32,103 | +0.66(+1.42%) |
Jul 17, 2018 | 45.68 | 46.31 | 45.56 | 46.25 | 46,329 | -0.55(-1.17%) |
Jul 16, 2018 | 47.42 | 47.42 | 46.51 | 46.80 | 77,029 | +1.12(+2.45%) |
Jul 13, 2018 | 45.65 | 45.80 | 45.27 | 45.68 | 29,780 | +0.49(+1.07%) |
Jul 12, 2018 | 44.65 | 45.21 | 44.63 | 45.19 | 52,234 | +0.97(+2.20%) |
Jul 11, 2018 | 43.68 | 44.65 | 43.68 | 44.22 | 86,360 | -0.70(-1.56%) |
Jul 10, 2018 | 44.76 | 45.12 | 44.40 | 44.92 | 61,790 | +0.16(+0.37%) |
Jul 09, 2018 | 44.38 | 44.77 | 44.25 | 44.76 | 55,788 | +0.86(+1.96%) |
Jul 06, 2018 | 43.76 | 44.30 | 43.69 | 43.90 | 67,733 | -0.28(-0.64%) |
Jul 05, 2018 | 44.56 | 44.72 | 44.10 | 44.18 | 55,067 | -0.73(-1.63%) |
Jul 03, 2018 | 44.91 | 44.91 | 44.91 | 0 | +0.69(+1.55%) | |
Jul 02, 2018 | 44.73 | 44.73 | 44.06 | 44.23 | 56,184 | -0.58(-1.28%) |
Jun 29, 2018 | 45.06 | 45.19 | 44.75 | 44.80 | 76,457 | +0.93(+2.11%) |
Jun 28, 2018 | 44.01 | 44.17 | 43.67 | 43.88 | 201,338 | -0.49(-1.09%) |
Jun 27, 2018 | 45.43 | 45.43 | 44.36 | 44.36 | 83,936 | -1.90(-4.10%) |
Jun 26, 2018 | 46.27 | 46.41 | 45.98 | 46.26 | 51,144 | +0.35(+0.76%) |
Jun 25, 2018 | 46.57 | 46.57 | 45.82 | 45.91 | 45,706 | -0.46(-1.00%) |
Jun 22, 2018 | 45.98 | 46.42 | 45.98 | 46.37 | 46,413 | +0.39(+0.84%) |
Jun 21, 2018 | 46.10 | 46.51 | 45.98 | 45.98 | 40,438 | -0.84(-1.80%) |
Jun 20, 2018 | 47.42 | 47.77 | 46.73 | 46.83 | 172,611 | -3.67(-7.26%) |
Jun 19, 2018 | 50.63 | 50.63 | 50.21 | 50.49 | 68,324 | +0.17(+0.34%) |
Jun 18, 2018 | 51.02 | 51.06 | 50.25 | 50.32 | 72,616 | -0.23(-0.46%) |
Jun 15, 2018 | 50.56 | 49.14 | 50.56 | 148,723 | +1.42(+2.89%) | |
Jun 14, 2018 | 49.15 | 49.49 | 49.14 | 49.14 | 70,188 | -0.33(-0.66%) |
Jun 13, 2018 | 49.36 | 49.70 | 49.15 | 49.47 | 67,703 | -0.34(-0.67%) |
Jun 12, 2018 | 49.64 | 49.95 | 49.61 | 49.80 | 41,586 | +0.54(+1.11%) |
Jun 11, 2018 | 49.30 | 49.60 | 49.12 | 49.26 | 95,562 | -0.96(-1.92%) |
Jun 08, 2018 | 50.01 | 50.39 | 49.91 | 50.22 | 51,211 | +0.41(+0.81%) |
Jun 07, 2018 | 49.87 | 50.05 | 49.45 | 49.82 | 58,713 | -0.19(-0.38%) |
Jun 06, 2018 | 50.10 | 50.01 | 79,401 | +1.31(+2.68%) | ||
Jun 05, 2018 | 48.75 | 48.77 | 48.38 | 48.70 | 87,483 | -1.08(-2.18%) |
Jun 04, 2018 | 49.50 | 49.78 | 49.05 | 49.78 | 93,782 | -1.62(-3.15%) |
Jun 01, 2018 | 50.70 | 51.44 | 50.70 | 51.40 | 54,743 | -0.27(-0.53%) |
May 31, 2018 | 51.15 | 51.77 | 51.15 | 51.68 | 40,790 | +1.42(+2.82%) |
May 30, 2018 | 49.61 | 50.26 | 49.33 | 50.26 | 68,839 | +1.38(+2.83%) |
May 29, 2018 | 48.46 | 49.15 | 48.46 | 48.87 | 92,538 | -0.73(-1.46%) |
May 25, 2018 | 49.60 | 49.60 | 49.60 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 49.66 | 49.66 | 49.06 | 49.58 | 47,052 | -0.82(-1.64%) |
May 23, 2018 | 50.09 | 50.57 | 49.91 | 50.40 | 52,101 | +0.59(+1.19%) |
May 22, 2018 | 50.14 | 50.14 | 49.45 | 49.81 | 48,095 | -0.01(-0.01%) |
May 21, 2018 | 50.26 | 50.26 | 49.72 | 49.82 | 71,483 | +1.33(+2.75%) |
May 18, 2018 | 48.67 | 48.67 | 48.33 | 48.48 | 29,492 | +0.22(+0.46%) |
May 17, 2018 | 48.60 | 48.60 | 48.08 | 48.26 | 34,500 | -0.97(-1.97%) |
May 16, 2018 | 48.55 | 49.28 | 48.55 | 49.23 | 55,203 | +1.98(+4.18%) |
May 15, 2018 | 47.35 | 47.55 | 47.22 | 47.25 | 43,141 | -0.31(-0.65%) |
May 14, 2018 | 47.08 | 47.71 | 47.04 | 47.56 | 74,423 | +0.83(+1.78%) |
May 11, 2018 | 46.69 | 46.90 | 46.61 | 46.73 | 52,934 | -0.82(-1.73%) |
May 10, 2018 | 46.69 | 47.56 | 46.69 | 47.55 | 44,461 | +0.85(+1.83%) |
May 09, 2018 | 46.11 | 46.81 | 45.97 | 46.70 | 71,971 | +0.82(+1.78%) |
May 08, 2018 | 45.48 | 45.88 | 45.17 | 45.88 | 84,861 | +0.81(+1.80%) |
May 07, 2018 | 45.58 | 45.58 | 44.87 | 45.07 | 47,988 | -0.87(-1.89%) |
May 04, 2018 | 45.21 | 46.11 | 44.97 | 45.94 | 52,429 | +0.66(+1.45%) |
May 03, 2018 | 45.41 | 45.41 | 44.56 | 45.28 | 53,258 | -0.73(-1.59%) |
May 02, 2018 | 46.13 | 46.24 | 45.88 | 46.02 | 37,863 | -0.41(-0.87%) |