Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.93 | 45.76 | 44.27 | 45.50 | 9,357 | +0.56(+1.25%) |
Jul 30, 2018 | 44.92 | 45.56 | 44.60 | 44.94 | 8,672 | +0.10(+0.22%) |
Jul 27, 2018 | 45.89 | 46.26 | 44.51 | 44.84 | 13,500 | -1.04(-2.27%) |
Jul 26, 2018 | 46.50 | 46.65 | 45.56 | 45.88 | 22,529 | -0.67(-1.44%) |
Jul 25, 2018 | 46.82 | 47.05 | 46.42 | 46.55 | 8,127 | -0.42(-0.89%) |
Jul 24, 2018 | 47.00 | 47.66 | 46.29 | 46.97 | 13,543 | +0.04(+0.09%) |
Jul 23, 2018 | 46.76 | 47.26 | 46.26 | 46.93 | 16,239 | +0.23(+0.49%) |
Jul 20, 2018 | 47.00 | 47.47 | 46.48 | 46.70 | 11,191 | -0.24(-0.51%) |
Jul 19, 2018 | 46.78 | 47.44 | 46.60 | 46.94 | 17,385 | +0.34(+0.73%) |
Jul 18, 2018 | 47.03 | 47.25 | 45.67 | 46.60 | 14,404 | -0.57(-1.21%) |
Jul 17, 2018 | 46.88 | 47.77 | 45.28 | 47.17 | 19,120 | +0.46(+0.98%) |
Jul 16, 2018 | 47.20 | 47.40 | 45.73 | 46.71 | 11,464 | -0.64(-1.35%) |
Jul 13, 2018 | 46.94 | 47.76 | 46.94 | 47.35 | 12,156 | +0.50(+1.07%) |
Jul 12, 2018 | 46.90 | 47.90 | 46.90 | 46.85 | 20,805 | +0.13(+0.28%) |
Jul 11, 2018 | 46.36 | 47.41 | 45.26 | 46.72 | 17,838 | +0.19(+0.41%) |
Jul 10, 2018 | 47.34 | 47.89 | 45.83 | 46.53 | 31,544 | -0.75(-1.59%) |
Jul 09, 2018 | 46.98 | 47.50 | 46.00 | 47.28 | 63,624 | +0.32(+0.68%) |
Jul 06, 2018 | 47.42 | 48.82 | 46.24 | 46.96 | 60,401 | -0.53(-1.12%) |
Jul 05, 2018 | 45.23 | 47.68 | 44.50 | 47.49 | 44,368 | +2.72(+6.08%) |
Jul 03, 2018 | 44.77 | 44.77 | 44.77 | 0 | +0.11(+0.25%) | |
Jul 02, 2018 | 44.60 | 44.90 | 43.58 | 44.66 | 41,693 | -0.20(-0.45%) |
Jun 29, 2018 | 42.75 | 45.00 | 42.75 | 44.86 | 46,004 | +1.43(+3.29%) |
Jun 28, 2018 | 42.67 | 44.48 | 42.02 | 43.43 | 42,406 | +0.65(+1.52%) |
Jun 27, 2018 | 43.24 | 43.24 | 41.76 | 42.78 | 39,854 | -0.83(-1.90%) |
Jun 26, 2018 | 43.45 | 43.99 | 42.56 | 43.61 | 16,338 | +0.18(+0.41%) |
Jun 25, 2018 | 43.70 | 43.70 | 42.66 | 43.43 | 25,259 | -0.48(-1.09%) |
Jun 22, 2018 | 42.35 | 45.12 | 41.39 | 43.91 | 133,215 | +2.01(+4.80%) |
Jun 21, 2018 | 43.08 | 43.87 | 40.58 | 41.90 | 27,826 | -1.16(-2.68%) |
Jun 20, 2018 | 43.22 | 43.22 | 42.52 | 43.05 | 22,858 | -0.33(-0.75%) |
Jun 19, 2018 | 42.80 | 43.87 | 42.61 | 43.38 | 41,985 | +0.43(+1.00%) |
Jun 18, 2018 | 41.90 | 43.10 | 41.78 | 42.95 | 35,265 | +0.83(+1.97%) |
Jun 15, 2018 | 41.15 | 41.15 | 42.12 | 49,993 | +0.97(+2.36%) | |
Jun 14, 2018 | 41.39 | 42.30 | 41.06 | 41.15 | 61,649 | -0.10(-0.24%) |
Jun 13, 2018 | 42.36 | 43.60 | 41.04 | 41.25 | 55,066 | -1.08(-2.55%) |
Jun 12, 2018 | 42.55 | 43.46 | 42.05 | 42.33 | 24,787 | -0.35(-0.82%) |
Jun 11, 2018 | 43.14 | 44.48 | 42.38 | 42.68 | 22,902 | -0.31(-0.72%) |
Jun 08, 2018 | 43.69 | 44.30 | 42.84 | 42.99 | 11,972 | -0.71(-1.62%) |
Jun 07, 2018 | 43.87 | 44.76 | 43.41 | 43.70 | 14,799 | -0.75(-1.69%) |
Jun 06, 2018 | 43.73 | 44.71 | 43.66 | 44.45 | 17,524 | +0.13(+0.29%) |
Jun 05, 2018 | 43.08 | 44.33 | 43.08 | 44.32 | 13,774 | +1.22(+2.83%) |
Jun 04, 2018 | 43.25 | 43.25 | 42.54 | 43.10 | 9,403 | +0.10(+0.23%) |
Jun 01, 2018 | 43.50 | 43.70 | 42.84 | 43.00 | 14,034 | -0.26(-0.60%) |
May 31, 2018 | 42.07 | 43.62 | 41.99 | 43.26 | 49,207 | +0.52(+1.22%) |
May 30, 2018 | 42.71 | 43.15 | 42.44 | 42.74 | 11,339 | +0.04(+0.09%) |
May 29, 2018 | 42.38 | 42.99 | 42.03 | 42.70 | 9,584 | -0.30(-0.70%) |
May 25, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.19(+0.44%) | |
May 24, 2018 | 42.83 | 43.02 | 42.50 | 42.81 | 5,497 | +0.01(+0.02%) |
May 23, 2018 | 42.70 | 43.29 | 42.52 | 42.80 | 13,741 | +0.02(+0.05%) |
May 22, 2018 | 43.49 | 43.49 | 42.60 | 42.78 | 27,748 | -0.64(-1.47%) |
May 21, 2018 | 43.60 | 43.63 | 42.34 | 43.42 | 17,190 | +0.22(+0.51%) |
May 18, 2018 | 43.62 | 44.06 | 42.62 | 43.20 | 14,511 | -0.19(-0.44%) |
May 17, 2018 | 42.50 | 43.81 | 42.50 | 43.39 | 10,246 | +0.86(+2.02%) |
May 16, 2018 | 41.61 | 42.97 | 41.61 | 42.53 | 29,735 | +0.22(+0.52%) |
May 15, 2018 | 41.10 | 42.40 | 40.96 | 42.31 | 12,744 | +0.76(+1.83%) |
May 14, 2018 | 42.96 | 42.96 | 41.52 | 41.55 | 9,719 | -1.10(-2.58%) |
May 11, 2018 | 41.79 | 42.84 | 41.75 | 42.65 | 9,642 | +1.05(+2.52%) |
May 10, 2018 | 42.93 | 43.55 | 40.89 | 41.60 | 27,150 | -1.09(-2.55%) |
May 09, 2018 | 41.90 | 42.93 | 41.74 | 42.69 | 3,934 | +0.74(+1.76%) |
May 08, 2018 | 42.74 | 42.74 | 41.37 | 41.95 | 14,699 | -0.65(-1.53%) |
May 07, 2018 | 42.42 | 42.99 | 41.79 | 42.60 | 8,986 | +0.28(+0.66%) |
May 04, 2018 | 42.31 | 42.79 | 41.38 | 42.32 | 18,542 | +0.48(+1.15%) |
May 03, 2018 | 42.23 | 42.77 | 41.31 | 41.84 | 10,632 | -0.46(-1.09%) |
May 02, 2018 | 43.01 | 43.01 | 41.59 | 42.30 | 7,111 | +0.21(+0.50%) |