Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.39 | 43.42 | 43.26 | 43.40 | 1,765 | -0.53(-1.21%) |
Jul 30, 2018 | 43.96 | 43.96 | 43.93 | 43.93 | 693 | +0.05(+0.10%) |
Jul 27, 2018 | 44.00 | 44.00 | 43.79 | 43.88 | 1,544 | -0.12(-0.28%) |
Jul 26, 2018 | 43.96 | 44.12 | 43.86 | 44.01 | 5,248 | +0.16(+0.35%) |
Jul 25, 2018 | 43.85 | 43.87 | 43.85 | 43.85 | 1,357 | -0.06(-0.13%) |
Jul 24, 2018 | 43.90 | 43.91 | 43.89 | 43.91 | 1,190 | +0.10(+0.24%) |
Jul 23, 2018 | 43.89 | 43.89 | 43.62 | 43.80 | 4,729 | +0.21(+0.48%) |
Jul 20, 2018 | 43.74 | 43.75 | 43.60 | 43.60 | 2,706 | -0.18(-0.42%) |
Jul 19, 2018 | 43.78 | 43.78 | 43.78 | 43.78 | 5,089 | +0.55(+1.27%) |
Jul 18, 2018 | 43.23 | 43.24 | 43.23 | 43.23 | 1,218 | -0.29(-0.67%) |
Jul 17, 2018 | 43.46 | 43.75 | 43.46 | 43.52 | 3,985 | -0.33(-0.75%) |
Jul 13, 2018 | 43.85 | 43.85 | 43.85 | 153 | +0.20(+0.46%) | |
Jul 12, 2018 | 43.58 | 43.70 | 43.58 | 43.65 | 15,397 | +0.15(+0.33%) |
Jul 11, 2018 | 43.75 | 43.75 | 43.51 | 43.51 | 539 | -0.10(-0.23%) |
Jul 10, 2018 | 43.61 | 43.61 | 43.61 | 43.61 | 212 | -0.25(-0.58%) |
Jul 09, 2018 | 43.83 | 43.88 | 43.83 | 43.86 | 1,761 | +0.22(+0.50%) |
Jul 05, 2018 | 43.64 | 43.64 | 43.64 | 26 | -0.33(-0.74%) | |
Jul 03, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.46(+1.06%) | |
Jul 02, 2018 | 43.56 | 43.56 | 43.50 | 43.51 | 849 | -0.45(-1.02%) |
Jun 29, 2018 | 43.95 | 43.95 | 43.95 | 43.95 | 121 | +0.30(+0.70%) |
Jun 28, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 2,665 | -0.13(-0.31%) |
Jun 27, 2018 | 43.79 | 43.79 | 43.79 | 43.79 | 120 | +0.46(+1.06%) |
Jun 26, 2018 | 43.37 | 43.37 | 43.31 | 43.32 | 2,636 | +0.27(+0.63%) |
Jun 25, 2018 | 43.04 | 43.05 | 42.87 | 43.05 | 928 | -0.39(-0.90%) |
Jun 22, 2018 | 43.40 | 43.44 | 43.40 | 43.44 | 629 | +0.51(+1.18%) |
Jun 21, 2018 | 43.10 | 43.21 | 42.94 | 42.94 | 1,817 | -0.28(-0.65%) |
Jun 19, 2018 | 43.22 | 43.22 | 43.22 | 52 | -0.00(-0.00%) | |
Jun 18, 2018 | 43.25 | 43.38 | 43.21 | 43.22 | 1,467 | +0.12(+0.28%) |
Jun 15, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 297 | -0.37(-0.86%) |
Jun 14, 2018 | 43.47 | 43.47 | 43.47 | 43.47 | 258 | +0.07(+0.15%) |
Jun 13, 2018 | 43.48 | 43.48 | 43.35 | 43.41 | 2,794 | -0.00(-0.00%) |
Jun 12, 2018 | 43.42 | 43.51 | 43.41 | 43.41 | 1,591 | -0.07(-0.16%) |
Jun 11, 2018 | 43.45 | 43.48 | 43.31 | 43.48 | 9,259 | -0.01(-0.02%) |
Jun 08, 2018 | 43.51 | 43.51 | 43.38 | 43.49 | 553 | +0.23(+0.54%) |
Jun 07, 2018 | 43.32 | 43.37 | 43.26 | 43.26 | 1,406 | +0.05(+0.12%) |
Jun 06, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 227 | +0.09(+0.20%) |
Jun 04, 2018 | 43.12 | 43.12 | 43.12 | 36 | -0.09(-0.21%) | |
May 31, 2018 | 43.21 | 43.21 | 43.21 | 44 | -0.14(-0.32%) | |
May 30, 2018 | 43.13 | 43.34 | 43.13 | 43.34 | 738 | +0.07(+0.17%) |
May 25, 2018 | 43.27 | 43.27 | 43.27 | 5 | -0.55(-1.26%) | |
May 24, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 216 | -0.15(-0.33%) |
May 23, 2018 | 43.90 | 44.00 | 43.86 | 43.97 | 2,018 | -0.08(-0.18%) |
May 22, 2018 | 44.21 | 44.21 | 44.00 | 44.05 | 14,845 | -0.09(-0.20%) |
May 21, 2018 | 43.97 | 44.14 | 43.93 | 44.14 | 1,219 | +0.12(+0.28%) |
May 18, 2018 | 44.02 | 44.03 | 43.96 | 44.01 | 1,981 | -0.03(-0.06%) |
May 17, 2018 | 44.23 | 44.23 | 44.04 | 44.04 | 1,409 | +0.02(+0.05%) |
May 16, 2018 | 43.91 | 44.11 | 43.83 | 44.02 | 2,015 | +0.02(+0.04%) |
May 15, 2018 | 43.98 | 44.00 | 43.98 | 44.00 | 795 | -0.11(-0.24%) |
May 14, 2018 | 44.08 | 44.15 | 44.08 | 44.10 | 1,521 | +0.24(+0.55%) |
May 11, 2018 | 43.98 | 43.98 | 43.86 | 43.86 | 1,210 | -0.13(-0.30%) |
May 10, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 1,600 | +0.66(+1.53%) |
May 08, 2018 | 43.33 | 43.33 | 43.33 | 14 | -0.19(-0.44%) | |
May 07, 2018 | 43.54 | 43.54 | 43.52 | 43.52 | 5,064 | +0.00(+0.00%) |
May 04, 2018 | 43.33 | 43.52 | 43.33 | 43.52 | 1,478 | +0.24(+0.56%) |
May 03, 2018 | 43.08 | 43.36 | 43.08 | 43.28 | 1,358 | +0.10(+0.23%) |
May 02, 2018 | 43.18 | 43.18 | 43.18 | 43.18 | 349 | -0.08(-0.17%) |