Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.20 | 43.32 | 42.82 | 43.03 | 127,266 | +0.00(+0.00%) |
Jul 30, 2018 | 42.99 | 43.41 | 42.65 | 43.03 | 99,151 | +0.17(+0.40%) |
Jul 27, 2018 | 44.30 | 44.38 | 42.73 | 42.86 | 79,927 | -1.40(-3.16%) |
Jul 26, 2018 | 44.30 | 44.85 | 44.17 | 44.26 | 186,428 | +0.04(+0.10%) |
Jul 25, 2018 | 45.44 | 45.53 | 44.04 | 44.21 | 153,347 | -1.31(-2.88%) |
Jul 24, 2018 | 46.16 | 46.54 | 45.32 | 45.53 | 135,324 | -0.59(-1.29%) |
Jul 23, 2018 | 47.09 | 47.09 | 45.95 | 46.12 | 143,636 | -0.97(-2.07%) |
Jul 20, 2018 | 47.48 | 47.64 | 47.01 | 47.09 | 57,524 | -0.30(-0.63%) |
Jul 19, 2018 | 46.71 | 47.52 | 46.71 | 47.39 | 98,271 | +0.68(+1.45%) |
Jul 18, 2018 | 46.46 | 46.84 | 46.14 | 46.71 | 120,297 | +0.13(+0.27%) |
Jul 17, 2018 | 46.63 | 46.76 | 46.25 | 46.59 | 144,711 | +0.00(+0.00%) |
Jul 16, 2018 | 47.52 | 47.69 | 46.42 | 46.59 | 89,522 | -0.89(-1.87%) |
Jul 13, 2018 | 47.48 | 48.08 | 47.43 | 47.48 | 82,058 | -0.17(-0.36%) |
Jul 12, 2018 | 47.69 | 47.86 | 47.35 | 47.64 | 103,701 | +0.30(+0.63%) |
Jul 11, 2018 | 47.39 | 47.98 | 47.26 | 47.35 | 85,625 | -0.13(-0.27%) |
Jul 10, 2018 | 46.97 | 48.03 | 46.63 | 47.48 | 272,367 | +0.85(+1.82%) |
Jul 09, 2018 | 46.88 | 47.03 | 46.54 | 46.63 | 115,002 | +0.00(+0.00%) |
Jul 06, 2018 | 47.18 | 47.90 | 46.20 | 46.63 | 113,865 | +0.55(+1.19%) |
Jul 05, 2018 | 45.95 | 46.16 | 45.57 | 46.08 | 107,395 | +0.42(+0.93%) |
Jul 03, 2018 | 45.65 | 45.65 | 45.65 | 0 | +1.14(+2.57%) | |
Jul 02, 2018 | 44.43 | 44.64 | 43.79 | 44.51 | 148,092 | +0.08(+0.19%) |
Jun 29, 2018 | 44.34 | 44.68 | 44.09 | 44.43 | 75,432 | +0.00(+0.00%) |
Jun 28, 2018 | 44.60 | 44.85 | 44.17 | 44.43 | 78,751 | -0.25(-0.57%) |
Jun 27, 2018 | 45.57 | 45.57 | 44.68 | 44.68 | 75,202 | -0.76(-1.68%) |
Jun 26, 2018 | 45.53 | 45.65 | 45.10 | 45.44 | 137,772 | +0.00(+0.00%) |
Jun 25, 2018 | 46.67 | 46.67 | 45.32 | 45.44 | 97,642 | -1.19(-2.54%) |
Jun 22, 2018 | 46.63 | 46.71 | 46.25 | 46.63 | 159,491 | +0.13(+0.27%) |
Jun 21, 2018 | 47.05 | 47.05 | 46.37 | 46.50 | 80,338 | -0.42(-0.90%) |
Jun 20, 2018 | 47.31 | 47.64 | 46.92 | 46.92 | 98,879 | -0.30(-0.63%) |
Jun 19, 2018 | 46.20 | 47.26 | 45.95 | 47.22 | 243,462 | +0.80(+1.73%) |
Jun 18, 2018 | 46.16 | 46.84 | 45.95 | 46.42 | 136,308 | +0.30(+0.64%) |
Jun 15, 2018 | 46.29 | 45.82 | 46.12 | 154,764 | -0.17(-0.37%) | |
Jun 14, 2018 | 45.95 | 46.29 | 45.78 | 46.29 | 121,609 | +0.47(+1.02%) |
Jun 13, 2018 | 46.16 | 46.46 | 45.61 | 45.82 | 89,040 | -0.34(-0.73%) |
Jun 12, 2018 | 46.04 | 46.33 | 45.70 | 46.16 | 172,364 | +0.08(+0.18%) |
Jun 11, 2018 | 45.82 | 46.16 | 45.65 | 46.08 | 128,937 | +0.38(+0.83%) |
Jun 08, 2018 | 45.78 | 45.95 | 45.61 | 45.70 | 101,374 | -0.04(-0.09%) |
Jun 07, 2018 | 46.46 | 46.59 | 45.27 | 45.74 | 84,370 | -0.55(-1.19%) |
Jun 06, 2018 | 46.44 | 46.29 | 134,746 | +0.47(+1.02%) | ||
Jun 05, 2018 | 45.06 | 45.87 | 45.03 | 45.82 | 160,605 | +0.55(+1.22%) |
Jun 04, 2018 | 44.30 | 45.40 | 44.13 | 45.27 | 167,346 | +1.10(+2.49%) |
Jun 01, 2018 | 44.21 | 44.51 | 43.20 | 44.17 | 180,226 | +0.04(+0.10%) |
May 31, 2018 | 45.06 | 45.06 | 43.88 | 44.13 | 143,908 | -0.93(-2.07%) |
May 30, 2018 | 44.55 | 45.40 | 44.47 | 45.06 | 170,379 | +0.64(+1.43%) |
May 29, 2018 | 45.10 | 45.15 | 44.43 | 44.43 | 104,566 | -1.02(-2.24%) |
May 25, 2018 | 45.44 | 45.44 | 45.44 | 0 | -0.21(-0.46%) | |
May 24, 2018 | 45.91 | 45.99 | 45.32 | 45.65 | 81,236 | -0.38(-0.83%) |
May 23, 2018 | 45.32 | 46.29 | 45.27 | 46.04 | 162,195 | +0.64(+1.40%) |
May 22, 2018 | 45.57 | 45.65 | 44.98 | 45.40 | 165,235 | -0.25(-0.56%) |
May 21, 2018 | 45.15 | 45.74 | 45.02 | 45.65 | 94,159 | +0.59(+1.32%) |
May 18, 2018 | 44.93 | 45.15 | 44.76 | 45.06 | 102,415 | +0.34(+0.76%) |
May 17, 2018 | 44.68 | 45.02 | 44.51 | 44.72 | 113,539 | +0.04(+0.09%) |
May 16, 2018 | 44.60 | 45.06 | 44.60 | 44.68 | 121,442 | -0.25(-0.57%) |
May 15, 2018 | 44.51 | 45.06 | 44.17 | 44.93 | 203,494 | +0.25(+0.57%) |
May 14, 2018 | 44.89 | 45.19 | 44.68 | 44.68 | 108,628 | -0.21(-0.47%) |
May 11, 2018 | 45.02 | 45.57 | 44.68 | 44.89 | 84,403 | -0.13(-0.28%) |
May 10, 2018 | 45.40 | 45.57 | 44.85 | 45.02 | 83,456 | -0.42(-0.93%) |
May 09, 2018 | 45.86 | 45.86 | 45.23 | 45.44 | 114,278 | -0.21(-0.46%) |
May 08, 2018 | 45.65 | 45.73 | 45.27 | 45.65 | 157,198 | -0.25(-0.55%) |
May 07, 2018 | 45.82 | 46.03 | 45.57 | 45.90 | 179,465 | +0.30(+0.65%) |
May 04, 2018 | 45.44 | 45.78 | 45.14 | 45.61 | 128,445 | +0.59(+1.31%) |
May 03, 2018 | 45.48 | 45.48 | 44.81 | 45.02 | 108,178 | -0.55(-1.20%) |
May 02, 2018 | 45.78 | 45.99 | 45.44 | 45.57 | 101,366 | -0.30(-0.64%) |