Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.54 | 46.65 | 44.89 | 45.63 | 2,394,720 | -1.22(-2.60%) |
Jul 30, 2018 | 46.39 | 47.84 | 46.14 | 46.85 | 2,588,735 | +1.61(+3.55%) |
Jul 27, 2018 | 44.36 | 46.07 | 44.34 | 45.24 | 1,983,135 | +0.77(+1.74%) |
Jul 26, 2018 | 43.59 | 45.41 | 43.01 | 44.47 | 2,496,466 | +0.72(+1.65%) |
Jul 25, 2018 | 44.09 | 44.13 | 42.84 | 43.75 | 2,337,887 | -0.29(-0.66%) |
Jul 24, 2018 | 44.22 | 44.31 | 43.66 | 44.04 | 2,238,784 | +0.23(+0.53%) |
Jul 23, 2018 | 44.39 | 44.39 | 43.17 | 43.81 | 2,127,460 | -0.37(-0.84%) |
Jul 20, 2018 | 44.24 | 44.52 | 43.76 | 44.18 | 2,223,135 | -0.14(-0.32%) |
Jul 19, 2018 | 44.79 | 45.19 | 44.12 | 44.32 | 2,289,671 | -0.86(-1.91%) |
Jul 18, 2018 | 45.86 | 45.90 | 44.76 | 45.18 | 3,876,014 | -1.03(-2.22%) |
Jul 17, 2018 | 46.26 | 46.52 | 45.98 | 46.21 | 2,693,113 | -0.31(-0.67%) |
Jul 16, 2018 | 47.10 | 47.31 | 46.01 | 46.52 | 1,556,141 | -1.45(-3.02%) |
Jul 13, 2018 | 47.67 | 48.27 | 47.37 | 47.97 | 1,084,519 | +0.28(+0.58%) |
Jul 12, 2018 | 49.29 | 49.35 | 47.61 | 47.69 | 1,355,510 | -1.14(-2.33%) |
Jul 11, 2018 | 49.30 | 50.43 | 48.54 | 48.83 | 1,205,455 | -1.16(-2.32%) |
Jul 10, 2018 | 50.28 | 50.87 | 49.62 | 49.99 | 986,303 | +0.32(+0.64%) |
Jul 09, 2018 | 48.97 | 50.08 | 48.97 | 49.67 | 1,387,200 | +0.99(+2.03%) |
Jul 06, 2018 | 47.08 | 48.84 | 46.80 | 48.68 | 1,519,531 | +1.29(+2.71%) |
Jul 05, 2018 | 47.76 | 47.87 | 47.01 | 47.40 | 1,450,038 | -0.15(-0.31%) |
Jul 03, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.91(+1.95%) | |
Jul 02, 2018 | 47.12 | 47.13 | 46.05 | 46.64 | 2,258,642 | -0.78(-1.65%) |
Jun 29, 2018 | 48.65 | 47.32 | 47.42 | 1,896,842 | -0.96(-1.98%) | |
Jun 28, 2018 | 48.05 | 48.54 | 47.67 | 48.38 | 3,261,326 | +0.36(+0.74%) |
Jun 27, 2018 | 47.47 | 49.01 | 47.47 | 48.02 | 1,795,808 | +1.16(+2.48%) |
Jun 26, 2018 | 46.11 | 47.01 | 45.79 | 46.86 | 1,212,531 | +0.86(+1.88%) |
Jun 25, 2018 | 47.38 | 47.43 | 45.63 | 46.00 | 1,603,962 | -1.38(-2.90%) |
Jun 22, 2018 | 49.03 | 49.72 | 47.17 | 47.38 | 2,668,309 | +0.42(+0.89%) |
Jun 21, 2018 | 47.58 | 47.80 | 46.72 | 46.96 | 1,049,864 | -1.09(-2.26%) |
Jun 20, 2018 | 48.02 | 48.16 | 47.38 | 48.04 | 1,333,319 | +0.42(+0.87%) |
Jun 19, 2018 | 47.04 | 48.56 | 46.85 | 47.63 | 2,278,675 | +0.13(+0.27%) |
Jun 18, 2018 | 46.99 | 48.02 | 46.99 | 47.50 | 1,246,730 | +0.49(+1.04%) |
Jun 15, 2018 | 48.32 | 46.67 | 47.01 | 2,394,561 | -1.31(-2.71%) | |
Jun 14, 2018 | 49.02 | 49.02 | 48.23 | 48.32 | 1,381,784 | -0.34(-0.70%) |
Jun 13, 2018 | 48.62 | 49.00 | 48.43 | 48.66 | 1,555,092 | -0.13(-0.27%) |
Jun 12, 2018 | 48.84 | 49.04 | 48.30 | 48.80 | 1,523,399 | +0.00(+0.00%) |
Jun 11, 2018 | 48.34 | 49.05 | 48.17 | 48.80 | 1,480,860 | +0.17(+0.35%) |
Jun 08, 2018 | 49.55 | 49.76 | 48.27 | 48.62 | 1,556,463 | -0.91(-1.85%) |
Jun 07, 2018 | 48.18 | 49.83 | 47.95 | 49.54 | 2,091,792 | +1.76(+3.69%) |
Jun 06, 2018 | 46.94 | 47.78 | 1,539,243 | +0.43(+0.91%) | ||
Jun 05, 2018 | 47.03 | 47.80 | 46.66 | 47.35 | 2,501,628 | +0.34(+0.73%) |
Jun 04, 2018 | 48.56 | 48.58 | 46.62 | 47.00 | 1,906,634 | -1.32(-2.72%) |
Jun 01, 2018 | 49.65 | 49.65 | 47.81 | 48.32 | 2,963,897 | -1.05(-2.12%) |
May 31, 2018 | 49.50 | 50.39 | 49.10 | 49.37 | 1,746,868 | -0.65(-1.31%) |
May 30, 2018 | 49.91 | 50.91 | 49.79 | 50.02 | 1,241,418 | +0.70(+1.42%) |
May 29, 2018 | 48.90 | 49.50 | 48.72 | 49.32 | 1,299,473 | -0.18(-0.36%) |
May 25, 2018 | 49.50 | 49.50 | 49.50 | 0 | -2.43(-4.68%) | |
May 24, 2018 | 51.79 | 52.27 | 51.44 | 51.93 | 1,513,102 | -0.86(-1.63%) |
May 23, 2018 | 52.22 | 53.09 | 51.74 | 52.80 | 1,156,581 | +0.20(+0.38%) |
May 22, 2018 | 53.86 | 54.28 | 52.31 | 52.60 | 975,572 | -1.41(-2.60%) |
May 21, 2018 | 53.92 | 54.43 | 53.61 | 54.00 | 1,331,097 | +0.46(+0.86%) |
May 18, 2018 | 54.55 | 54.69 | 53.33 | 53.54 | 1,263,025 | -0.98(-1.80%) |
May 17, 2018 | 53.90 | 54.94 | 53.87 | 54.52 | 1,425,737 | +0.94(+1.76%) |
May 16, 2018 | 52.77 | 54.09 | 52.68 | 53.58 | 1,887,813 | +0.94(+1.79%) |
May 15, 2018 | 51.28 | 52.67 | 50.78 | 52.63 | 1,774,425 | +1.31(+2.55%) |
May 14, 2018 | 50.96 | 51.54 | 50.90 | 51.32 | 1,626,137 | +0.61(+1.21%) |
May 11, 2018 | 51.11 | 51.21 | 50.52 | 50.71 | 1,395,261 | -0.13(-0.25%) |
May 10, 2018 | 50.30 | 51.09 | 49.97 | 50.84 | 1,862,650 | +0.66(+1.32%) |
May 09, 2018 | 51.49 | 51.99 | 50.06 | 50.17 | 2,594,406 | -0.27(-0.53%) |
May 08, 2018 | 50.00 | 50.49 | 48.82 | 50.44 | 2,782,053 | -0.14(-0.28%) |
May 07, 2018 | 51.84 | 52.25 | 50.37 | 50.58 | 2,800,584 | -0.91(-1.76%) |
May 04, 2018 | 50.87 | 51.84 | 50.71 | 51.49 | 877,866 | +0.56(+1.10%) |
May 03, 2018 | 50.70 | 51.08 | 49.88 | 50.93 | 1,192,889 | +0.15(+0.30%) |
May 02, 2018 | 50.42 | 51.44 | 50.34 | 50.77 | 1,690,442 | +0.02(+0.04%) |