Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.23 | 44.42 | 43.74 | 43.85 | 879,427 | -0.09(-0.20%) |
Jul 30, 2018 | 43.84 | 44.34 | 43.37 | 43.94 | 578,428 | +0.03(+0.07%) |
Jul 27, 2018 | 44.68 | 44.78 | 42.41 | 43.91 | 922,000 | -0.88(-1.96%) |
Jul 26, 2018 | 46.46 | 46.46 | 42.26 | 44.79 | 992,079 | +0.83(+1.89%) |
Jul 25, 2018 | 45.21 | 45.21 | 43.43 | 43.96 | 1,257,246 | -1.30(-2.87%) |
Jul 24, 2018 | 45.11 | 46.60 | 44.75 | 45.26 | 833,791 | +0.26(+0.58%) |
Jul 23, 2018 | 44.51 | 45.67 | 44.20 | 45.00 | 620,054 | -0.04(-0.09%) |
Jul 20, 2018 | 45.53 | 45.64 | 44.83 | 45.04 | 640,467 | -0.24(-0.53%) |
Jul 19, 2018 | 45.20 | 45.55 | 43.97 | 45.28 | 396,870 | +0.26(+0.58%) |
Jul 18, 2018 | 44.88 | 45.34 | 44.45 | 45.02 | 486,000 | -0.10(-0.22%) |
Jul 17, 2018 | 44.37 | 45.76 | 44.37 | 45.12 | 508,063 | +0.55(+1.23%) |
Jul 16, 2018 | 43.98 | 45.33 | 43.56 | 44.57 | 1,042,446 | +0.30(+0.68%) |
Jul 13, 2018 | 43.68 | 44.63 | 43.68 | 44.27 | 463,559 | +0.69(+1.58%) |
Jul 12, 2018 | 43.66 | 42.43 | 43.58 | 614,135 | +0.69(+1.61%) | |
Jul 11, 2018 | 43.11 | 43.24 | 42.58 | 42.89 | 579,135 | -0.39(-0.90%) |
Jul 10, 2018 | 43.53 | 43.65 | 42.86 | 43.28 | 395,566 | -0.01(-0.02%) |
Jul 09, 2018 | 42.61 | 43.70 | 42.51 | 43.29 | 651,572 | +0.76(+1.79%) |
Jul 06, 2018 | 41.36 | 43.13 | 41.36 | 42.53 | 542,472 | +1.32(+3.20%) |
Jul 05, 2018 | 40.87 | 41.56 | 40.77 | 41.21 | 821,347 | +0.52(+1.28%) |
Jul 03, 2018 | 40.69 | 40.69 | 40.69 | 0 | -1.22(-2.91%) | |
Jul 02, 2018 | 41.60 | 42.04 | 41.08 | 41.91 | 578,239 | +0.75(+1.82%) |
Jun 29, 2018 | 42.14 | 41.14 | 41.16 | 630,535 | +0.36(+0.88%) | |
Jun 28, 2018 | 40.55 | 41.03 | 39.54 | 40.80 | 818,904 | +0.24(+0.59%) |
Jun 27, 2018 | 42.28 | 42.73 | 40.36 | 40.56 | 829,508 | -1.78(-4.20%) |
Jun 26, 2018 | 42.39 | 42.58 | 41.02 | 42.34 | 688,979 | +0.04(+0.09%) |
Jun 25, 2018 | 43.93 | 44.08 | 41.76 | 42.30 | 914,006 | -1.83(-4.15%) |
Jun 22, 2018 | 44.49 | 44.90 | 43.53 | 44.13 | 1,212,743 | +0.48(+1.10%) |
Jun 21, 2018 | 48.17 | 48.80 | 43.62 | 43.65 | 2,033,645 | -7.71(-15.01%) |
Jun 20, 2018 | 51.48 | 51.58 | 50.63 | 51.36 | 428,937 | +0.39(+0.77%) |
Jun 19, 2018 | 50.49 | 51.70 | 50.49 | 50.97 | 741,659 | +0.20(+0.39%) |
Jun 18, 2018 | 49.73 | 51.06 | 48.89 | 50.77 | 647,685 | +0.47(+0.93%) |
Jun 15, 2018 | 50.64 | 50.14 | 50.30 | 1,214,592 | +0.16(+0.32%) | |
Jun 14, 2018 | 49.25 | 50.84 | 49.25 | 50.14 | 1,085,335 | +1.15(+2.35%) |
Jun 13, 2018 | 50.04 | 50.48 | 48.72 | 48.99 | 450,114 | -0.79(-1.59%) |
Jun 12, 2018 | 49.13 | 50.19 | 48.95 | 49.78 | 446,266 | +0.75(+1.53%) |
Jun 11, 2018 | 48.70 | 49.73 | 48.41 | 49.03 | 497,329 | +0.42(+0.86%) |
Jun 08, 2018 | 48.37 | 48.85 | 47.96 | 48.61 | 465,057 | +0.31(+0.64%) |
Jun 07, 2018 | 48.55 | 48.96 | 47.86 | 48.30 | 580,115 | -0.01(-0.02%) |
Jun 06, 2018 | 49.10 | 48.31 | 936,991 | +1.92(+4.14%) | ||
Jun 05, 2018 | 45.62 | 46.54 | 45.23 | 46.39 | 632,284 | +0.79(+1.73%) |
Jun 04, 2018 | 46.75 | 47.46 | 45.04 | 45.60 | 770,927 | -1.99(-4.18%) |
Jun 01, 2018 | 47.34 | 47.71 | 47.12 | 47.59 | 401,682 | +0.39(+0.83%) |
May 31, 2018 | 47.90 | 47.90 | 47.00 | 47.20 | 652,462 | -0.70(-1.46%) |
May 30, 2018 | 46.58 | 48.27 | 46.45 | 47.90 | 750,315 | +1.39(+2.99%) |
May 29, 2018 | 45.62 | 46.95 | 45.27 | 46.51 | 670,372 | +0.74(+1.62%) |
May 25, 2018 | 45.77 | 45.77 | 45.77 | 0 | +0.35(+0.77%) | |
May 24, 2018 | 45.74 | 45.99 | 44.84 | 45.42 | 375,544 | -0.22(-0.48%) |
May 23, 2018 | 45.49 | 46.38 | 45.35 | 45.64 | 414,633 | +0.06(+0.13%) |
May 22, 2018 | 45.28 | 46.35 | 44.75 | 45.58 | 861,503 | +0.36(+0.80%) |
May 21, 2018 | 46.23 | 46.93 | 45.08 | 45.22 | 722,929 | -1.05(-2.27%) |
May 18, 2018 | 45.85 | 46.56 | 45.69 | 46.27 | 792,749 | +0.26(+0.57%) |
May 17, 2018 | 47.56 | 47.67 | 45.44 | 46.01 | 822,854 | -1.67(-3.50%) |
May 16, 2018 | 47.47 | 48.65 | 46.60 | 47.68 | 1,435,084 | +1.44(+3.11%) |
May 15, 2018 | 46.74 | 47.02 | 46.08 | 46.24 | 627,273 | -0.80(-1.70%) |
May 14, 2018 | 46.44 | 47.49 | 45.55 | 47.04 | 629,466 | +0.33(+0.71%) |
May 11, 2018 | 46.30 | 47.04 | 45.41 | 46.71 | 692,499 | +0.92(+2.01%) |
May 10, 2018 | 45.04 | 47.77 | 44.72 | 45.79 | 1,113,751 | +1.09(+2.44%) |
May 09, 2018 | 44.20 | 45.06 | 43.63 | 44.70 | 488,672 | +0.51(+1.15%) |
May 08, 2018 | 43.61 | 44.80 | 43.51 | 44.19 | 991,649 | +0.39(+0.89%) |
May 07, 2018 | 43.76 | 44.56 | 43.37 | 43.80 | 595,480 | +0.37(+0.85%) |
May 04, 2018 | 43.04 | 44.23 | 43.00 | 43.43 | 869,234 | +0.12(+0.28%) |
May 03, 2018 | 43.90 | 44.57 | 43.21 | 43.31 | 493,054 | -0.67(-1.52%) |
May 02, 2018 | 44.40 | 44.90 | 43.91 | 43.98 | 591,113 | -0.69(-1.54%) |