Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.96 | 43.04 | 42.56 | 42.68 | 136,723 | -0.22(-0.51%) |
Jul 30, 2018 | 43.02 | 43.28 | 42.90 | 42.90 | 261,029 | -0.01(-0.02%) |
Jul 27, 2018 | 42.79 | 43.13 | 42.59 | 42.91 | 92,640 | +0.17(+0.39%) |
Jul 26, 2018 | 42.59 | 43.03 | 42.59 | 42.74 | 155,075 | +0.24(+0.57%) |
Jul 25, 2018 | 42.75 | 42.80 | 42.33 | 42.49 | 312,722 | -0.27(-0.63%) |
Jul 24, 2018 | 43.17 | 43.22 | 42.66 | 42.76 | 314,093 | -0.34(-0.78%) |
Jul 23, 2018 | 42.45 | 43.19 | 42.44 | 43.10 | 274,619 | +0.64(+1.50%) |
Jul 20, 2018 | 42.37 | 42.64 | 42.24 | 42.46 | 225,874 | +0.17(+0.40%) |
Jul 19, 2018 | 42.47 | 42.49 | 42.02 | 42.29 | 138,790 | -0.31(-0.74%) |
Jul 18, 2018 | 42.11 | 42.70 | 42.11 | 42.60 | 157,931 | +0.45(+1.06%) |
Jul 17, 2018 | 42.09 | 42.35 | 41.98 | 42.16 | 80,461 | +0.13(+0.30%) |
Jul 16, 2018 | 41.60 | 42.12 | 41.55 | 42.03 | 205,656 | +0.55(+1.34%) |
Jul 13, 2018 | 41.76 | 41.86 | 41.26 | 41.48 | 118,195 | -0.39(-0.94%) |
Jul 12, 2018 | 42.38 | 42.41 | 41.57 | 41.87 | 104,132 | -0.27(-0.64%) |
Jul 11, 2018 | 42.14 | 42.49 | 42.11 | 42.14 | 87,346 | -0.22(-0.52%) |
Jul 10, 2018 | 42.86 | 42.91 | 42.10 | 42.36 | 214,249 | -0.36(-0.85%) |
Jul 09, 2018 | 41.89 | 42.85 | 41.89 | 42.72 | 122,346 | +0.98(+2.35%) |
Jul 06, 2018 | 41.42 | 41.86 | 41.13 | 41.74 | 65,253 | +0.29(+0.69%) |
Jul 05, 2018 | 41.60 | 41.60 | 41.32 | 41.45 | 143,558 | +0.11(+0.26%) |
Jul 03, 2018 | 41.34 | 41.34 | 41.34 | 0 | -0.31(-0.75%) | |
Jul 02, 2018 | 41.07 | 41.65 | 40.81 | 41.65 | 99,908 | +0.37(+0.90%) |
Jun 29, 2018 | 41.82 | 42.11 | 41.28 | 41.28 | 241,820 | -0.16(-0.39%) |
Jun 28, 2018 | 41.40 | 41.69 | 41.18 | 41.44 | 141,188 | +0.07(+0.16%) |
Jun 27, 2018 | 41.93 | 42.17 | 41.32 | 41.38 | 338,490 | -0.66(-1.56%) |
Jun 26, 2018 | 42.44 | 42.44 | 41.82 | 42.03 | 208,835 | -0.32(-0.77%) |
Jun 25, 2018 | 42.58 | 42.61 | 41.94 | 42.36 | 149,794 | -0.34(-0.80%) |
Jun 22, 2018 | 43.44 | 43.48 | 42.63 | 42.70 | 117,542 | -0.46(-1.07%) |
Jun 21, 2018 | 43.15 | 43.45 | 42.75 | 43.16 | 121,290 | -0.05(-0.12%) |
Jun 20, 2018 | 43.45 | 43.54 | 43.21 | 43.21 | 104,758 | -0.06(-0.14%) |
Jun 19, 2018 | 42.67 | 43.32 | 42.67 | 43.27 | 416,924 | +0.18(+0.43%) |
Jun 18, 2018 | 42.83 | 43.25 | 42.62 | 43.08 | 589,136 | -0.05(-0.12%) |
Jun 15, 2018 | 43.31 | 42.46 | 43.13 | 230,188 | +0.06(+0.14%) | |
Jun 14, 2018 | 43.62 | 43.72 | 42.84 | 43.08 | 271,268 | -0.41(-0.94%) |
Jun 13, 2018 | 43.74 | 44.14 | 43.30 | 43.49 | 249,984 | -0.17(-0.38%) |
Jun 12, 2018 | 43.88 | 44.07 | 43.44 | 43.65 | 96,143 | -0.13(-0.31%) |
Jun 11, 2018 | 44.35 | 44.48 | 43.71 | 43.79 | 216,341 | -0.46(-1.04%) |
Jun 08, 2018 | 44.05 | 44.30 | 43.88 | 44.25 | 123,928 | +0.15(+0.34%) |
Jun 07, 2018 | 44.25 | 44.49 | 43.85 | 44.10 | 149,893 | -0.03(-0.06%) |
Jun 06, 2018 | 44.16 | 44.12 | 260,862 | +0.80(+1.85%) | ||
Jun 05, 2018 | 43.33 | 43.41 | 43.04 | 43.32 | 135,933 | -0.10(-0.23%) |
Jun 04, 2018 | 43.22 | 43.46 | 43.15 | 43.42 | 398,099 | +0.35(+0.82%) |
Jun 01, 2018 | 43.02 | 43.40 | 42.98 | 43.07 | 483,343 | +0.56(+1.32%) |
May 31, 2018 | 42.67 | 42.91 | 42.36 | 42.51 | 206,866 | -0.28(-0.64%) |
May 30, 2018 | 42.51 | 42.93 | 42.22 | 42.78 | 195,866 | +0.79(+1.89%) |
May 29, 2018 | 43.05 | 43.07 | 41.74 | 41.99 | 243,805 | -1.49(-3.42%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | -0.20(-0.46%) | |
May 24, 2018 | 43.66 | 43.69 | 42.94 | 43.68 | 483,559 | -0.11(-0.25%) |
May 23, 2018 | 43.99 | 44.15 | 43.56 | 43.79 | 489,913 | -0.33(-0.76%) |
May 22, 2018 | 43.85 | 44.51 | 43.85 | 44.12 | 213,651 | +0.36(+0.82%) |
May 21, 2018 | 43.69 | 44.03 | 43.68 | 43.76 | 186,446 | +0.18(+0.42%) |
May 18, 2018 | 44.04 | 44.04 | 43.58 | 43.58 | 57,423 | -0.47(-1.06%) |
May 17, 2018 | 43.85 | 44.10 | 43.62 | 44.05 | 83,425 | +0.15(+0.34%) |
May 16, 2018 | 43.85 | 44.06 | 43.62 | 43.90 | 61,932 | -0.03(-0.06%) |
May 15, 2018 | 43.51 | 44.16 | 43.46 | 43.92 | 131,060 | +0.25(+0.57%) |
May 14, 2018 | 43.92 | 44.00 | 43.58 | 43.67 | 167,853 | -0.16(-0.36%) |
May 11, 2018 | 43.82 | 44.05 | 43.70 | 43.83 | 64,104 | +0.06(+0.13%) |
May 10, 2018 | 43.43 | 43.92 | 43.27 | 43.77 | 149,423 | +0.23(+0.52%) |
May 09, 2018 | 43.17 | 43.77 | 43.01 | 43.54 | 98,337 | +0.58(+1.34%) |
May 08, 2018 | 42.72 | 43.38 | 42.67 | 42.97 | 112,016 | +0.31(+0.73%) |
May 07, 2018 | 42.69 | 42.90 | 42.28 | 42.66 | 168,639 | +0.14(+0.33%) |
May 04, 2018 | 41.84 | 42.83 | 41.54 | 42.52 | 107,086 | +0.43(+1.01%) |
May 03, 2018 | 42.14 | 42.31 | 41.48 | 42.09 | 139,559 | -0.23(-0.53%) |
May 02, 2018 | 42.52 | 42.91 | 42.26 | 42.32 | 222,851 | -0.33(-0.78%) |