Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.58 | 52.12 | 51.19 | 51.90 | 3,180,089 | +0.21(+0.41%) |
Jul 30, 2018 | 52.65 | 52.71 | 51.58 | 51.69 | 2,249,110 | -0.81(-1.53%) |
Jul 27, 2018 | 52.59 | 52.96 | 52.16 | 52.49 | 1,038,849 | +0.07(+0.14%) |
Jul 26, 2018 | 52.82 | 53.02 | 52.32 | 52.42 | 1,174,276 | -0.55(-1.04%) |
Jul 25, 2018 | 53.00 | 53.23 | 52.61 | 52.97 | 1,645,430 | -0.07(-0.12%) |
Jul 24, 2018 | 53.44 | 53.53 | 52.76 | 53.04 | 2,086,058 | -0.23(-0.43%) |
Jul 23, 2018 | 53.29 | 53.56 | 52.93 | 53.27 | 1,777,424 | -0.25(-0.48%) |
Jul 20, 2018 | 53.58 | 52.62 | 53.52 | 2,156,967 | +0.87(+1.66%) | |
Jul 19, 2018 | 52.22 | 52.67 | 51.92 | 52.65 | 860,144 | +0.21(+0.41%) |
Jul 18, 2018 | 52.67 | 52.82 | 52.16 | 52.44 | 1,023,493 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.06 | 52.05 | 52.61 | 1,749,968 | +0.63(+1.22%) |
Jul 16, 2018 | 52.17 | 52.31 | 51.75 | 51.98 | 912,109 | -0.21(-0.41%) |
Jul 13, 2018 | 52.56 | 52.84 | 52.05 | 52.19 | 1,634,177 | -0.48(-0.92%) |
Jul 12, 2018 | 52.02 | 52.94 | 51.94 | 52.68 | 1,969,951 | +0.81(+1.55%) |
Jul 11, 2018 | 50.76 | 52.19 | 50.76 | 51.87 | 2,755,204 | +1.04(+2.04%) |
Jul 10, 2018 | 50.35 | 50.88 | 50.11 | 50.83 | 1,403,106 | +0.64(+1.28%) |
Jul 09, 2018 | 50.33 | 50.49 | 50.07 | 50.19 | 1,279,360 | +0.13(+0.26%) |
Jul 06, 2018 | 49.91 | 50.40 | 49.82 | 50.06 | 1,624,511 | +0.27(+0.54%) |
Jul 05, 2018 | 49.61 | 49.83 | 49.20 | 49.79 | 1,699,347 | +0.30(+0.61%) |
Jul 03, 2018 | 49.49 | 49.49 | 49.49 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.19 | 49.85 | 48.94 | 49.49 | 2,413,274 | -0.09(-0.18%) |
Jun 29, 2018 | 49.01 | 49.61 | 48.98 | 49.58 | 1,651,566 | +0.72(+1.46%) |
Jun 28, 2018 | 47.92 | 48.98 | 47.35 | 48.86 | 1,693,534 | +0.78(+1.62%) |
Jun 27, 2018 | 49.21 | 49.21 | 47.99 | 48.08 | 1,503,436 | -1.03(-2.09%) |
Jun 26, 2018 | 49.34 | 49.47 | 49.04 | 49.11 | 1,599,929 | -0.22(-0.45%) |
Jun 25, 2018 | 49.67 | 49.84 | 48.74 | 49.33 | 2,390,292 | -0.62(-1.23%) |
Jun 22, 2018 | 49.68 | 50.01 | 49.28 | 49.95 | 2,974,724 | +0.60(+1.22%) |
Jun 21, 2018 | 50.21 | 50.51 | 49.26 | 49.35 | 1,940,802 | -0.65(-1.30%) |
Jun 20, 2018 | 50.32 | 50.40 | 49.83 | 50.00 | 2,205,931 | +0.01(+0.02%) |
Jun 19, 2018 | 49.78 | 50.21 | 49.68 | 49.99 | 2,105,368 | -0.14(-0.28%) |
Jun 18, 2018 | 48.90 | 50.14 | 48.86 | 50.13 | 2,380,390 | +1.02(+2.08%) |
Jun 15, 2018 | 49.46 | 48.89 | 49.11 | 1,338,575 | -0.35(-0.71%) | |
Jun 14, 2018 | 49.56 | 49.58 | 49.20 | 49.46 | 1,230,552 | -0.02(-0.03%) |
Jun 13, 2018 | 49.65 | 50.00 | 49.29 | 49.48 | 1,952,003 | -0.19(-0.38%) |
Jun 12, 2018 | 48.80 | 49.73 | 48.70 | 49.67 | 1,732,281 | +1.05(+2.16%) |
Jun 11, 2018 | 48.82 | 49.05 | 48.52 | 48.61 | 2,173,607 | -0.02(-0.03%) |
Jun 08, 2018 | 49.76 | 49.84 | 48.61 | 48.63 | 2,066,284 | -1.27(-2.55%) |
Jun 07, 2018 | 50.14 | 50.53 | 49.81 | 49.91 | 1,900,629 | -0.35(-0.70%) |
Jun 06, 2018 | 50.43 | 50.26 | 2,569,604 | +1.08(+2.19%) | ||
Jun 05, 2018 | 49.21 | 49.51 | 48.78 | 49.18 | 2,155,805 | -0.12(-0.23%) |
Jun 04, 2018 | 48.90 | 49.35 | 48.76 | 49.30 | 1,414,785 | +0.63(+1.30%) |
Jun 01, 2018 | 48.71 | 48.98 | 48.38 | 48.66 | 1,805,140 | +0.14(+0.29%) |
May 31, 2018 | 48.80 | 48.80 | 47.99 | 48.52 | 2,097,708 | -0.44(-0.91%) |
May 30, 2018 | 47.97 | 49.11 | 47.50 | 48.97 | 3,599,710 | +1.82(+3.85%) |
May 29, 2018 | 47.31 | 47.56 | 46.91 | 47.15 | 1,577,852 | -0.83(-1.73%) |
May 25, 2018 | 47.98 | 47.98 | 47.98 | 0 | +0.34(+0.71%) | |
May 24, 2018 | 47.08 | 47.78 | 46.92 | 47.64 | 1,728,375 | +0.53(+1.13%) |
May 23, 2018 | 46.72 | 47.37 | 46.72 | 47.11 | 2,658,160 | +0.29(+0.61%) |
May 22, 2018 | 46.62 | 46.87 | 46.41 | 46.82 | 2,506,827 | +0.15(+0.32%) |
May 21, 2018 | 46.02 | 46.78 | 45.95 | 46.67 | 1,251,496 | +0.80(+1.74%) |
May 18, 2018 | 46.07 | 46.14 | 45.63 | 45.88 | 1,608,423 | -0.16(-0.36%) |
May 17, 2018 | 46.24 | 46.24 | 45.92 | 46.04 | 1,247,172 | -0.16(-0.34%) |
May 16, 2018 | 46.59 | 46.72 | 46.00 | 46.20 | 1,777,186 | -0.10(-0.21%) |
May 15, 2018 | 46.76 | 46.79 | 46.06 | 46.30 | 2,239,892 | -0.62(-1.31%) |
May 14, 2018 | 46.70 | 47.27 | 46.65 | 46.91 | 3,137,263 | +0.49(+1.06%) |
May 11, 2018 | 46.21 | 46.59 | 45.83 | 46.42 | 2,585,971 | +0.23(+0.49%) |
May 10, 2018 | 45.68 | 46.32 | 45.51 | 46.19 | 2,038,090 | +0.76(+1.67%) |
May 09, 2018 | 45.33 | 45.48 | 45.02 | 45.43 | 1,471,784 | +0.18(+0.40%) |
May 08, 2018 | 44.39 | 45.28 | 44.24 | 45.25 | 1,685,440 | +0.78(+1.76%) |
May 07, 2018 | 44.62 | 44.72 | 44.21 | 44.47 | 1,896,526 | +0.02(+0.06%) |
May 04, 2018 | 44.33 | 44.73 | 43.95 | 44.45 | 2,214,327 | +0.08(+0.18%) |
May 03, 2018 | 43.87 | 44.40 | 43.73 | 44.36 | 2,281,787 | +0.44(+1.00%) |
May 02, 2018 | 43.91 | 44.37 | 43.68 | 43.92 | 2,508,896 | -0.15(-0.33%) |