Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.93 | 44.17 | 43.85 | 43.97 | 6,383 | +0.23(+0.53%) |
Jul 30, 2018 | 44.62 | 44.62 | 43.74 | 43.74 | 75,618 | -0.89(-1.99%) |
Jul 27, 2018 | 45.71 | 45.71 | 44.30 | 44.62 | 6,644 | -0.95(-2.09%) |
Jul 26, 2018 | 45.49 | 45.60 | 45.27 | 45.58 | 4,378 | -0.29(-0.63%) |
Jul 25, 2018 | 45.47 | 45.86 | 45.27 | 45.86 | 4,428 | +0.59(+1.30%) |
Jul 24, 2018 | 45.84 | 45.84 | 45.28 | 45.28 | 835 | -0.16(-0.36%) |
Jul 23, 2018 | 45.15 | 45.44 | 45.12 | 45.44 | 4,741 | +0.14(+0.32%) |
Jul 20, 2018 | 45.33 | 45.48 | 45.30 | 45.30 | 1,901 | -0.13(-0.28%) |
Jul 19, 2018 | 45.61 | 45.61 | 45.41 | 45.42 | 2,064 | -0.21(-0.46%) |
Jul 18, 2018 | 45.45 | 45.63 | 45.44 | 45.63 | 3,360 | +0.01(+0.03%) |
Jul 17, 2018 | 45.17 | 45.65 | 45.17 | 45.62 | 3,575 | +0.45(+0.99%) |
Jul 16, 2018 | 45.21 | 45.41 | 45.17 | 45.17 | 4,869 | -0.07(-0.15%) |
Jul 13, 2018 | 45.43 | 45.43 | 45.24 | 45.24 | 2,651 | -0.13(-0.28%) |
Jul 12, 2018 | 45.12 | 45.36 | 45.12 | 45.36 | 2,352 | +0.80(+1.79%) |
Jul 11, 2018 | 44.71 | 44.73 | 44.55 | 44.56 | 4,740 | -0.28(-0.62%) |
Jul 10, 2018 | 44.93 | 44.93 | 44.79 | 44.84 | 3,226 | +0.12(+0.26%) |
Jul 09, 2018 | 44.42 | 44.73 | 44.42 | 44.73 | 1,981 | +0.27(+0.61%) |
Jul 06, 2018 | 44.45 | 44.47 | 44.43 | 44.46 | 1,960 | +0.64(+1.45%) |
Jul 05, 2018 | 43.46 | 43.82 | 43.42 | 43.82 | 4,677 | +0.16(+0.38%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 43.29 | 43.67 | 43.26 | 43.67 | 2,524 | +0.43(+1.00%) |
Jun 29, 2018 | 43.55 | 43.60 | 43.24 | 43.24 | 3,682 | +0.05(+0.11%) |
Jun 28, 2018 | 43.00 | 43.19 | 42.87 | 43.19 | 2,505 | +0.36(+0.83%) |
Jun 27, 2018 | 43.65 | 43.66 | 42.78 | 42.83 | 5,176 | -0.69(-1.59%) |
Jun 26, 2018 | 43.60 | 43.68 | 43.45 | 43.52 | 2,406 | +0.17(+0.39%) |
Jun 25, 2018 | 43.73 | 43.73 | 43.04 | 43.36 | 8,909 | -1.07(-2.42%) |
Jun 22, 2018 | 44.46 | 44.55 | 44.35 | 44.43 | 5,835 | -0.33(-0.73%) |
Jun 21, 2018 | 45.19 | 45.19 | 44.68 | 44.76 | 4,962 | -0.37(-0.83%) |
Jun 20, 2018 | 45.26 | 45.34 | 45.13 | 45.13 | 3,552 | +0.14(+0.32%) |
Jun 19, 2018 | 44.81 | 45.02 | 44.62 | 44.99 | 8,550 | -0.39(-0.87%) |
Jun 18, 2018 | 44.81 | 45.39 | 44.81 | 45.38 | 2,982 | -0.02(-0.04%) |
Jun 15, 2018 | 45.55 | 45.21 | 45.40 | 5,618 | -0.15(-0.34%) | |
Jun 14, 2018 | 45.53 | 45.55 | 45.53 | 45.55 | 1,905 | +0.17(+0.38%) |
Jun 13, 2018 | 45.42 | 45.47 | 45.38 | 45.38 | 2,824 | +0.21(+0.47%) |
Jun 12, 2018 | 45.02 | 45.17 | 45.02 | 45.17 | 2,724 | +0.12(+0.26%) |
Jun 11, 2018 | 45.02 | 45.05 | 44.89 | 45.05 | 2,467 | +0.18(+0.41%) |
Jun 08, 2018 | 44.79 | 44.92 | 44.74 | 44.87 | 3,980 | +0.03(+0.06%) |
Jun 07, 2018 | 45.58 | 45.58 | 44.64 | 44.84 | 5,628 | -0.50(-1.10%) |
Jun 06, 2018 | 45.08 | 45.34 | 45.08 | 45.34 | 1,140 | +0.19(+0.43%) |
Jun 05, 2018 | 45.09 | 45.17 | 44.97 | 45.15 | 9,987 | +0.27(+0.60%) |
Jun 04, 2018 | 44.73 | 44.89 | 44.60 | 44.88 | 7,756 | +0.34(+0.77%) |
Jun 01, 2018 | 44.30 | 44.56 | 44.30 | 44.54 | 4,370 | +0.75(+1.71%) |
May 31, 2018 | 44.06 | 44.08 | 43.71 | 43.79 | 8,951 | -0.13(-0.30%) |
May 30, 2018 | 43.86 | 44.03 | 43.79 | 43.92 | 6,674 | +0.38(+0.88%) |
May 29, 2018 | 43.43 | 43.71 | 43.35 | 43.54 | 3,996 | -0.21(-0.49%) |
May 25, 2018 | 43.75 | 43.75 | 43.75 | 0 | -0.08(-0.18%) | |
May 24, 2018 | 43.72 | 43.83 | 43.34 | 43.83 | 2,501 | +0.13(+0.31%) |
May 23, 2018 | 43.22 | 43.69 | 43.22 | 43.69 | 5,490 | +0.15(+0.35%) |
May 22, 2018 | 43.79 | 43.79 | 43.51 | 43.54 | 9,312 | +0.09(+0.20%) |
May 21, 2018 | 43.72 | 43.76 | 43.35 | 43.45 | 1,994 | +0.13(+0.30%) |
May 18, 2018 | 43.29 | 43.33 | 43.16 | 43.32 | 6,069 | -0.03(-0.08%) |
May 17, 2018 | 43.48 | 43.67 | 43.24 | 43.35 | 8,685 | -0.24(-0.55%) |
May 16, 2018 | 43.56 | 43.62 | 43.56 | 43.59 | 2,210 | +0.37(+0.86%) |
May 15, 2018 | 43.21 | 43.22 | 43.12 | 43.22 | 5,184 | -0.41(-0.95%) |
May 14, 2018 | 44.00 | 44.00 | 43.58 | 43.63 | 3,355 | -0.01(-0.02%) |
May 11, 2018 | 43.67 | 43.67 | 43.57 | 43.64 | 7,377 | -0.12(-0.28%) |
May 10, 2018 | 43.69 | 43.90 | 43.69 | 43.77 | 5,916 | +0.42(+0.97%) |
May 09, 2018 | 42.90 | 43.41 | 42.90 | 43.34 | 12,743 | +0.73(+1.71%) |
May 08, 2018 | 42.41 | 42.62 | 42.41 | 42.62 | 1,864 | +0.20(+0.47%) |
May 07, 2018 | 42.47 | 42.63 | 42.42 | 42.42 | 14,507 | +0.22(+0.53%) |
May 04, 2018 | 41.19 | 42.24 | 41.19 | 42.19 | 1,503 | +0.67(+1.61%) |
May 03, 2018 | 40.83 | 41.52 | 40.78 | 41.52 | 3,460 | -0.04(-0.09%) |
May 02, 2018 | 41.48 | 41.70 | 41.48 | 41.56 | 827 | +0.13(+0.32%) |