Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.80 | 42.95 | 42.56 | 42.59 | 254,242 | -1.08(-2.47%) |
Jul 30, 2018 | 43.94 | 44.01 | 43.65 | 43.67 | 67,117 | -0.35(-0.80%) |
Jul 27, 2018 | 44.33 | 44.33 | 43.95 | 44.02 | 171,333 | +0.17(+0.38%) |
Jul 26, 2018 | 43.89 | 44.00 | 43.76 | 43.86 | 89,880 | +0.43(+0.99%) |
Jul 25, 2018 | 43.29 | 43.45 | 42.81 | 43.43 | 98,242 | -0.11(-0.26%) |
Jul 24, 2018 | 43.58 | 43.72 | 43.45 | 43.54 | 125,101 | +0.41(+0.95%) |
Jul 23, 2018 | 43.04 | 43.15 | 42.95 | 43.13 | 83,901 | -0.11(-0.24%) |
Jul 20, 2018 | 43.24 | 43.38 | 43.18 | 43.23 | 91,306 | -0.32(-0.74%) |
Jul 19, 2018 | 43.42 | 43.69 | 43.33 | 43.56 | 106,364 | +0.02(+0.04%) |
Jul 18, 2018 | 43.47 | 43.73 | 43.41 | 43.54 | 150,158 | -0.30(-0.68%) |
Jul 17, 2018 | 43.80 | 44.09 | 43.70 | 43.84 | 150,667 | +0.31(+0.70%) |
Jul 16, 2018 | 43.56 | 43.67 | 43.46 | 43.53 | 88,479 | +0.32(+0.73%) |
Jul 13, 2018 | 43.00 | 43.25 | 43.00 | 43.22 | 63,268 | +0.15(+0.35%) |
Jul 12, 2018 | 43.02 | 43.11 | 42.87 | 43.07 | 90,009 | +0.88(+2.10%) |
Jul 11, 2018 | 42.28 | 42.48 | 42.09 | 42.18 | 119,064 | -0.74(-1.73%) |
Jul 10, 2018 | 42.87 | 42.98 | 42.75 | 42.93 | 72,147 | -0.14(-0.33%) |
Jul 09, 2018 | 42.89 | 43.09 | 42.84 | 43.07 | 143,483 | -0.23(-0.53%) |
Jul 06, 2018 | 43.23 | 43.43 | 43.10 | 43.30 | 87,547 | +0.73(+1.71%) |
Jul 05, 2018 | 42.29 | 42.60 | 42.10 | 42.57 | 207,675 | -1.31(-2.99%) |
Jul 03, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 43.48 | 43.86 | 43.44 | 43.81 | 71,764 | -0.30(-0.68%) |
Jun 29, 2018 | 44.08 | 44.23 | 44.01 | 44.11 | 70,472 | +0.46(+1.06%) |
Jun 28, 2018 | 43.51 | 43.70 | 43.28 | 43.65 | 90,421 | -0.13(-0.30%) |
Jun 27, 2018 | 44.28 | 44.42 | 43.73 | 43.78 | 99,521 | -0.42(-0.95%) |
Jun 26, 2018 | 44.12 | 44.30 | 43.86 | 44.20 | 85,712 | -0.01(-0.02%) |
Jun 25, 2018 | 44.55 | 44.57 | 43.98 | 44.21 | 104,078 | -0.58(-1.29%) |
Jun 22, 2018 | 44.64 | 44.93 | 44.38 | 44.78 | 145,894 | +0.82(+1.87%) |
Jun 21, 2018 | 44.45 | 44.45 | 43.93 | 43.96 | 214,811 | -0.32(-0.73%) |
Jun 20, 2018 | 44.21 | 44.30 | 43.96 | 44.29 | 101,454 | +0.18(+0.42%) |
Jun 19, 2018 | 43.67 | 44.14 | 43.65 | 44.10 | 109,988 | -0.01(-0.02%) |
Jun 18, 2018 | 44.12 | 44.15 | 43.86 | 44.11 | 136,454 | -0.84(-1.87%) |
Jun 15, 2018 | 44.98 | 45.07 | 44.95 | 152,811 | -0.12(-0.27%) | |
Jun 14, 2018 | 44.88 | 45.23 | 44.86 | 45.07 | 136,976 | +0.11(+0.25%) |
Jun 13, 2018 | 44.98 | 45.04 | 44.68 | 44.96 | 112,583 | +0.35(+0.79%) |
Jun 12, 2018 | 44.56 | 44.77 | 44.55 | 44.61 | 89,909 | -0.10(-0.22%) |
Jun 11, 2018 | 44.69 | 44.79 | 44.45 | 44.71 | 174,947 | -0.18(-0.39%) |
Jun 08, 2018 | 44.80 | 44.92 | 44.50 | 44.88 | 85,858 | +0.33(+0.75%) |
Jun 07, 2018 | 44.92 | 44.92 | 44.41 | 44.55 | 103,370 | -0.40(-0.90%) |
Jun 06, 2018 | 44.99 | 44.95 | 106,184 | +0.65(+1.46%) | ||
Jun 05, 2018 | 44.64 | 44.64 | 44.14 | 44.30 | 221,232 | +0.49(+1.12%) |
Jun 04, 2018 | 43.84 | 43.93 | 43.62 | 43.81 | 91,417 | +0.37(+0.85%) |
Jun 01, 2018 | 43.67 | 43.67 | 43.29 | 43.44 | 100,122 | -0.29(-0.66%) |
May 31, 2018 | 43.98 | 44.15 | 43.55 | 43.73 | 682,082 | -0.83(-1.87%) |
May 30, 2018 | 44.54 | 44.66 | 44.16 | 44.57 | 123,579 | +1.02(+2.33%) |
May 29, 2018 | 43.87 | 43.95 | 43.30 | 43.55 | 139,662 | -0.66(-1.49%) |
May 25, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.28 | 44.36 | 43.86 | 44.11 | 80,364 | -0.06(-0.14%) |
May 23, 2018 | 43.87 | 44.17 | 43.87 | 44.17 | 108,235 | -0.29(-0.65%) |
May 22, 2018 | 44.60 | 44.76 | 44.39 | 44.46 | 136,519 | -0.40(-0.90%) |
May 21, 2018 | 45.08 | 45.08 | 44.76 | 44.86 | 45,652 | +0.28(+0.63%) |
May 18, 2018 | 44.70 | 44.70 | 44.49 | 44.58 | 58,553 | -0.31(-0.69%) |
May 17, 2018 | 44.63 | 45.09 | 44.60 | 44.89 | 118,226 | +1.06(+2.41%) |
May 16, 2018 | 43.58 | 43.87 | 43.53 | 43.84 | 165,235 | +0.02(+0.04%) |
May 15, 2018 | 43.75 | 43.86 | 43.45 | 43.82 | 96,506 | -0.35(-0.80%) |
May 14, 2018 | 44.38 | 44.38 | 44.08 | 44.18 | 75,073 | +0.29(+0.65%) |
May 11, 2018 | 43.93 | 44.06 | 43.65 | 43.89 | 79,611 | +0.03(+0.08%) |
May 10, 2018 | 43.67 | 43.98 | 43.63 | 43.86 | 106,356 | +0.35(+0.82%) |
May 09, 2018 | 43.39 | 43.60 | 43.39 | 43.50 | 138,171 | +0.10(+0.24%) |
May 08, 2018 | 43.44 | 43.58 | 43.28 | 43.40 | 141,486 | -0.03(-0.08%) |
May 07, 2018 | 43.57 | 43.73 | 43.36 | 43.43 | 131,017 | +0.12(+0.28%) |
May 04, 2018 | 43.28 | 43.61 | 43.24 | 43.31 | 227,038 | +0.00(+0.00%) |
May 03, 2018 | 43.84 | 43.09 | 43.31 | 136,519 | -1.20(-2.70%) | |
May 02, 2018 | 44.66 | 44.89 | 44.51 | 44.51 | 151,470 | +0.74(+1.68%) |