Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.30 | 45.74 | 45.30 | 45.73 | 100,750 | +0.41(+0.91%) |
Jul 30, 2018 | 45.70 | 45.70 | 45.30 | 45.32 | 59,441 | -0.32(-0.71%) |
Jul 27, 2018 | 46.07 | 46.07 | 45.47 | 45.64 | 47,600 | -0.26(-0.57%) |
Jul 26, 2018 | 45.57 | 45.96 | 45.57 | 45.90 | 141,954 | +0.16(+0.35%) |
Jul 25, 2018 | 45.34 | 45.76 | 45.34 | 45.74 | 109,553 | +0.31(+0.67%) |
Jul 24, 2018 | 45.77 | 45.77 | 45.28 | 45.43 | 143,577 | -0.13(-0.30%) |
Jul 23, 2018 | 45.38 | 45.62 | 45.38 | 45.57 | 62,179 | +0.01(+0.02%) |
Jul 20, 2018 | 45.67 | 45.67 | 45.46 | 45.56 | 97,480 | -0.08(-0.18%) |
Jul 19, 2018 | 45.61 | 45.71 | 45.38 | 45.64 | 84,952 | +0.03(+0.06%) |
Jul 18, 2018 | 45.52 | 45.63 | 45.40 | 45.61 | 137,090 | +0.20(+0.44%) |
Jul 17, 2018 | 45.03 | 45.46 | 45.03 | 45.42 | 34,419 | +0.25(+0.56%) |
Jul 16, 2018 | 45.39 | 45.39 | 45.14 | 45.17 | 91,622 | -0.14(-0.32%) |
Jul 13, 2018 | 45.34 | 45.42 | 45.25 | 45.31 | 89,754 | +0.04(+0.10%) |
Jul 12, 2018 | 45.36 | 45.36 | 45.10 | 45.26 | 72,335 | +0.17(+0.38%) |
Jul 11, 2018 | 45.31 | 45.31 | 44.99 | 45.09 | 80,933 | -0.32(-0.71%) |
Jul 10, 2018 | 45.51 | 45.51 | 45.23 | 45.42 | 83,002 | +0.09(+0.20%) |
Jul 09, 2018 | 45.05 | 45.34 | 45.05 | 45.33 | 89,607 | +0.38(+0.84%) |
Jul 06, 2018 | 44.75 | 45.01 | 44.60 | 44.95 | 49,888 | +0.32(+0.72%) |
Jul 05, 2018 | 44.58 | 44.63 | 44.32 | 44.63 | 69,820 | +0.33(+0.74%) |
Jul 03, 2018 | 44.30 | 44.30 | 44.30 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 43.98 | 44.36 | 43.94 | 44.33 | 148,302 | -0.04(-0.10%) |
Jun 29, 2018 | 44.46 | 44.66 | 44.37 | 44.37 | 139,375 | +0.14(+0.31%) |
Jun 28, 2018 | 44.27 | 44.37 | 43.93 | 44.24 | 79,336 | +0.08(+0.18%) |
Jun 27, 2018 | 44.73 | 44.78 | 44.15 | 44.16 | 51,817 | -0.41(-0.93%) |
Jun 26, 2018 | 44.71 | 44.72 | 44.49 | 44.57 | 51,573 | +0.03(+0.06%) |
Jun 25, 2018 | 44.90 | 44.90 | 44.31 | 44.54 | 79,236 | -0.56(-1.24%) |
Jun 22, 2018 | 45.34 | 45.34 | 45.10 | 45.10 | 72,488 | +0.04(+0.10%) |
Jun 21, 2018 | 45.35 | 45.35 | 44.98 | 45.06 | 71,781 | -0.28(-0.63%) |
Jun 20, 2018 | 45.47 | 45.50 | 45.28 | 45.34 | 103,724 | +0.11(+0.25%) |
Jun 19, 2018 | 45.21 | 45.28 | 44.91 | 45.23 | 66,442 | -0.22(-0.49%) |
Jun 18, 2018 | 45.18 | 45.46 | 45.18 | 45.45 | 40,052 | -0.02(-0.04%) |
Jun 15, 2018 | 45.51 | 45.17 | 45.47 | 54,462 | +0.02(+0.04%) | |
Jun 14, 2018 | 45.58 | 45.58 | 45.28 | 45.45 | 145,031 | +0.08(+0.18%) |
Jun 13, 2018 | 45.74 | 45.74 | 45.37 | 45.37 | 95,103 | -0.18(-0.40%) |
Jun 12, 2018 | 45.61 | 45.62 | 45.44 | 45.56 | 60,180 | +0.06(+0.14%) |
Jun 11, 2018 | 45.51 | 45.57 | 45.45 | 45.49 | 76,292 | +0.04(+0.10%) |
Jun 08, 2018 | 45.27 | 45.45 | 45.18 | 45.45 | 82,912 | +0.21(+0.46%) |
Jun 07, 2018 | 45.39 | 45.39 | 45.09 | 45.24 | 65,028 | +0.02(+0.04%) |
Jun 06, 2018 | 44.88 | 45.22 | 44.83 | 45.22 | 114,576 | +0.35(+0.78%) |
Jun 05, 2018 | 44.88 | 44.91 | 44.72 | 44.87 | 52,888 | +0.06(+0.14%) |
Jun 04, 2018 | 44.82 | 44.83 | 44.68 | 44.81 | 186,716 | +0.22(+0.48%) |
Jun 01, 2018 | 44.56 | 44.68 | 44.54 | 44.60 | 64,135 | +0.35(+0.79%) |
May 31, 2018 | 44.76 | 44.76 | 44.18 | 44.25 | 68,157 | -0.51(-1.14%) |
May 30, 2018 | 44.44 | 44.87 | 44.43 | 44.76 | 76,609 | +0.59(+1.33%) |
May 29, 2018 | 44.32 | 44.46 | 43.96 | 44.17 | 65,775 | -0.44(-0.99%) |
May 25, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.09(-0.20%) | |
May 24, 2018 | 44.66 | 44.73 | 44.38 | 44.70 | 50,250 | +0.04(+0.10%) |
May 23, 2018 | 44.52 | 44.66 | 44.39 | 44.66 | 54,053 | +0.06(+0.14%) |
May 22, 2018 | 44.69 | 44.93 | 44.59 | 44.60 | 105,015 | -0.22(-0.48%) |
May 21, 2018 | 44.78 | 44.91 | 44.73 | 44.81 | 78,136 | +0.27(+0.60%) |
May 18, 2018 | 44.56 | 44.59 | 44.46 | 44.54 | 52,871 | -0.01(-0.01%) |
May 17, 2018 | 44.56 | 44.71 | 44.43 | 44.55 | 59,061 | +0.08(+0.17%) |
May 16, 2018 | 44.35 | 44.59 | 44.30 | 44.47 | 70,469 | +0.20(+0.46%) |
May 15, 2018 | 44.26 | 44.31 | 44.14 | 44.27 | 84,403 | -0.09(-0.20%) |
May 14, 2018 | 44.59 | 44.59 | 44.31 | 44.36 | 79,816 | -0.07(-0.16%) |
May 11, 2018 | 44.45 | 44.58 | 44.36 | 44.43 | 73,781 | +0.09(+0.20%) |
May 10, 2018 | 44.28 | 44.45 | 44.13 | 44.34 | 149,380 | +0.27(+0.61%) |
May 09, 2018 | 43.95 | 44.12 | 43.72 | 44.07 | 53,667 | +0.29(+0.66%) |
May 08, 2018 | 43.67 | 43.90 | 43.55 | 43.78 | 79,881 | +0.07(+0.16%) |
May 07, 2018 | 43.49 | 43.85 | 43.49 | 43.71 | 45,595 | +0.12(+0.27%) |
May 04, 2018 | 43.10 | 43.76 | 42.89 | 43.59 | 45,862 | +0.50(+1.16%) |
May 03, 2018 | 43.05 | 43.20 | 42.61 | 43.09 | 57,772 | -0.10(-0.23%) |
May 02, 2018 | 43.55 | 43.59 | 43.13 | 43.19 | 116,888 | -0.35(-0.80%) |