Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.79 | 52.41 | 50.66 | 51.57 | 2,044,559 | -0.22(-0.43%) |
Jul 30, 2018 | 51.96 | 53.36 | 51.14 | 51.79 | 2,738,176 | +0.28(+0.54%) |
Jul 27, 2018 | 55.33 | 55.46 | 50.52 | 51.52 | 3,065,978 | -2.45(-4.55%) |
Jul 26, 2018 | 54.14 | 54.39 | 53.53 | 53.97 | 2,054,814 | -0.12(-0.23%) |
Jul 25, 2018 | 52.91 | 54.16 | 52.46 | 54.09 | 1,375,718 | +1.01(+1.91%) |
Jul 24, 2018 | 54.21 | 52.53 | 53.08 | 1,344,324 | -0.54(-1.01%) | |
Jul 23, 2018 | 53.45 | 53.75 | 52.57 | 53.62 | 1,301,341 | +0.40(+0.75%) |
Jul 20, 2018 | 53.88 | 54.18 | 53.06 | 53.22 | 1,388,719 | -0.74(-1.37%) |
Jul 19, 2018 | 54.09 | 54.46 | 53.72 | 53.96 | 1,111,410 | -0.24(-0.44%) |
Jul 18, 2018 | 53.81 | 54.59 | 53.41 | 54.20 | 2,009,107 | +0.52(+0.96%) |
Jul 17, 2018 | 52.70 | 53.99 | 51.99 | 53.69 | 2,443,088 | +0.91(+1.72%) |
Jul 16, 2018 | 52.57 | 53.02 | 52.19 | 52.78 | 1,113,491 | +0.20(+0.37%) |
Jul 13, 2018 | 52.20 | 52.58 | 1,494,371 | -0.42(-0.79%) | ||
Jul 12, 2018 | 52.25 | 53.13 | 51.93 | 53.00 | 2,707,651 | +0.83(+1.59%) |
Jul 11, 2018 | 52.51 | 53.69 | 51.70 | 52.17 | 4,268,539 | +0.96(+1.88%) |
Jul 10, 2018 | 51.52 | 51.79 | 50.93 | 51.21 | 1,722,132 | -0.10(-0.19%) |
Jul 09, 2018 | 51.30 | 51.40 | 50.87 | 51.31 | 1,524,876 | +0.12(+0.24%) |
Jul 06, 2018 | 50.61 | 51.38 | 49.61 | 51.19 | 1,453,819 | +0.58(+1.14%) |
Jul 05, 2018 | 50.39 | 50.64 | 49.84 | 50.61 | 1,845,212 | +0.60(+1.19%) |
Jul 03, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.12(+0.23%) | |
Jul 02, 2018 | 49.19 | 50.56 | 48.47 | 49.90 | 2,038,243 | +0.36(+0.72%) |
Jun 29, 2018 | 50.51 | 50.93 | 49.52 | 49.54 | 1,711,079 | -0.84(-1.66%) |
Jun 28, 2018 | 50.19 | 50.68 | 49.43 | 50.38 | 2,078,146 | +0.60(+1.20%) |
Jun 27, 2018 | 50.47 | 51.07 | 49.77 | 49.78 | 1,985,996 | -0.49(-0.97%) |
Jun 26, 2018 | 49.60 | 50.54 | 49.04 | 50.27 | 2,364,628 | +0.73(+1.47%) |
Jun 25, 2018 | 50.38 | 50.41 | 48.77 | 49.54 | 2,515,379 | -0.84(-1.68%) |
Jun 22, 2018 | 50.72 | 51.46 | 50.08 | 50.39 | 3,621,859 | -0.33(-0.65%) |
Jun 21, 2018 | 52.33 | 52.81 | 50.51 | 50.72 | 1,978,619 | -1.35(-2.60%) |
Jun 20, 2018 | 52.75 | 53.11 | 51.92 | 52.07 | 1,888,756 | -0.51(-0.96%) |
Jun 19, 2018 | 52.23 | 53.47 | 51.51 | 52.57 | 3,017,378 | -0.18(-0.34%) |
Jun 18, 2018 | 51.92 | 52.83 | 51.43 | 52.75 | 2,188,090 | +0.69(+1.33%) |
Jun 15, 2018 | 52.08 | 51.34 | 52.06 | 2,640,596 | +0.72(+1.40%) | |
Jun 14, 2018 | 50.54 | 51.49 | 50.45 | 51.34 | 1,944,403 | +0.98(+1.94%) |
Jun 13, 2018 | 51.77 | 52.03 | 50.19 | 50.36 | 2,408,105 | -1.48(-2.85%) |
Jun 12, 2018 | 50.88 | 52.29 | 50.88 | 51.84 | 2,534,791 | +1.05(+2.07%) |
Jun 11, 2018 | 49.85 | 50.83 | 49.56 | 50.79 | 1,796,298 | +1.13(+2.27%) |
Jun 08, 2018 | 49.28 | 50.23 | 48.94 | 49.66 | 2,900,382 | +0.33(+0.67%) |
Jun 07, 2018 | 49.91 | 50.45 | 49.00 | 49.33 | 3,819,884 | -0.68(-1.35%) |
Jun 06, 2018 | 49.61 | 50.00 | 3,804,458 | -1.14(-2.23%) | ||
Jun 05, 2018 | 50.07 | 51.52 | 49.93 | 51.14 | 4,234,809 | +1.21(+2.42%) |
Jun 04, 2018 | 49.10 | 50.16 | 48.84 | 49.93 | 6,298,990 | +0.84(+1.70%) |
Jun 01, 2018 | 46.60 | 49.22 | 46.51 | 49.10 | 8,581,297 | +2.73(+5.89%) |
May 31, 2018 | 45.02 | 46.40 | 45.02 | 46.37 | 4,343,466 | +1.24(+2.74%) |
May 30, 2018 | 44.49 | 45.34 | 44.12 | 45.13 | 3,102,142 | +0.76(+1.72%) |
May 29, 2018 | 43.83 | 44.46 | 43.59 | 44.37 | 2,914,357 | +0.36(+0.83%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.79%) | |
May 24, 2018 | 43.27 | 43.86 | 43.06 | 43.65 | 1,766,806 | +0.36(+0.84%) |
May 23, 2018 | 42.80 | 43.39 | 42.69 | 43.29 | 1,838,634 | +0.41(+0.95%) |
May 22, 2018 | 42.76 | 43.41 | 42.36 | 42.88 | 2,173,404 | +0.17(+0.40%) |
May 21, 2018 | 43.05 | 43.54 | 42.41 | 42.71 | 2,692,216 | +0.10(+0.23%) |
May 18, 2018 | 43.41 | 43.43 | 42.59 | 42.61 | 2,714,023 | -0.83(-1.90%) |
May 17, 2018 | 43.44 | 43.86 | 43.06 | 43.44 | 2,122,463 | +0.12(+0.29%) |
May 16, 2018 | 42.73 | 44.11 | 42.69 | 43.32 | 3,756,736 | +0.30(+0.70%) |
May 15, 2018 | 42.76 | 44.37 | 42.40 | 43.01 | 3,580,706 | -0.27(-0.62%) |
May 14, 2018 | 43.70 | 45.08 | 42.91 | 43.28 | 5,325,403 | -0.28(-0.65%) |
May 11, 2018 | 43.25 | 43.94 | 42.74 | 43.57 | 4,143,671 | +0.43(+0.99%) |
May 10, 2018 | 42.36 | 43.95 | 41.44 | 43.14 | 6,464,769 | +0.79(+1.87%) |
May 09, 2018 | 40.91 | 42.68 | 39.84 | 42.35 | 20,389,492 | +7.86(+22.80%) |
May 08, 2018 | 34.88 | 35.05 | 34.03 | 34.49 | 4,717,548 | -0.58(-1.65%) |
May 07, 2018 | 34.48 | 35.78 | 34.46 | 35.06 | 3,857,721 | +0.80(+2.34%) |
May 04, 2018 | 33.54 | 34.68 | 33.01 | 34.26 | 2,956,889 | +0.47(+1.39%) |
May 03, 2018 | 33.99 | 34.02 | 33.22 | 33.79 | 2,536,262 | -0.27(-0.78%) |
May 02, 2018 | 33.25 | 34.24 | 33.10 | 34.06 | 2,850,645 | +0.68(+2.05%) |