Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.16 | 43.22 | 43.05 | 43.11 | 4,461 | -0.09(-0.20%) |
Jul 30, 2018 | 43.18 | 43.20 | 43.18 | 43.20 | 615 | +0.10(+0.24%) |
Jul 27, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 1,373 | -0.14(-0.33%) |
Jul 26, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 362 | +0.10(+0.24%) |
Jul 25, 2018 | 43.10 | 43.29 | 43.10 | 43.13 | 3,371 | +0.09(+0.22%) |
Jul 24, 2018 | 43.15 | 43.15 | 43.04 | 43.04 | 3,305 | -0.05(-0.11%) |
Jul 23, 2018 | 43.09 | 43.10 | 43.04 | 43.09 | 1,305 | -0.02(-0.04%) |
Jul 20, 2018 | 42.96 | 43.10 | 42.96 | 43.10 | 4,428 | +0.19(+0.44%) |
Jul 19, 2018 | 42.93 | 42.93 | 42.92 | 42.92 | 5,658 | -0.20(-0.46%) |
Jul 18, 2018 | 43.05 | 43.11 | 42.99 | 43.11 | 2,650 | +0.13(+0.30%) |
Jul 17, 2018 | 42.94 | 43.09 | 42.94 | 42.99 | 5,109 | +0.14(+0.32%) |
Jul 16, 2018 | 42.99 | 42.99 | 42.85 | 42.85 | 1,991 | -0.21(-0.48%) |
Jul 13, 2018 | 43.06 | 43.06 | 42.89 | 43.06 | 3,411 | +0.12(+0.29%) |
Jul 12, 2018 | 42.99 | 42.99 | 42.92 | 42.93 | 17,539 | +0.05(+0.11%) |
Jul 11, 2018 | 42.98 | 43.02 | 42.88 | 42.89 | 5,222 | -0.24(-0.55%) |
Jul 10, 2018 | 43.14 | 43.14 | 43.07 | 43.12 | 1,322 | +0.11(+0.26%) |
Jul 09, 2018 | 42.71 | 43.11 | 42.71 | 43.01 | 5,700 | +0.20(+0.47%) |
Jul 06, 2018 | 42.90 | 42.90 | 42.81 | 42.81 | 868 | +0.12(+0.29%) |
Jul 05, 2018 | 42.55 | 42.69 | 42.53 | 42.69 | 36,735 | +0.03(+0.07%) |
Jul 03, 2018 | 42.66 | 42.66 | 42.66 | 0 | +0.14(+0.33%) | |
Jul 02, 2018 | 42.58 | 42.63 | 42.51 | 42.52 | 38,758 | -0.11(-0.27%) |
Jun 29, 2018 | 42.72 | 42.63 | 42.63 | 2,686 | +0.09(+0.22%) | |
Jun 28, 2018 | 42.39 | 42.54 | 42.39 | 42.54 | 10,856 | +0.00(+0.00%) |
Jun 27, 2018 | 42.74 | 42.74 | 42.54 | 42.54 | 1,832 | -0.21(-0.49%) |
Jun 26, 2018 | 42.65 | 42.75 | 42.63 | 42.75 | 1,651 | +0.05(+0.11%) |
Jun 25, 2018 | 42.79 | 42.81 | 42.67 | 42.70 | 54,624 | -0.27(-0.64%) |
Jun 22, 2018 | 42.94 | 43.00 | 42.92 | 42.97 | 4,732 | -0.08(-0.18%) |
Jun 21, 2018 | 43.07 | 43.07 | 42.84 | 43.05 | 13,840 | -0.17(-0.39%) |
Jun 20, 2018 | 43.09 | 43.28 | 43.01 | 43.22 | 57,981 | +0.18(+0.42%) |
Jun 19, 2018 | 43.08 | 43.08 | 42.98 | 43.04 | 2,252 | -0.04(-0.10%) |
Jun 18, 2018 | 42.98 | 43.17 | 42.98 | 43.08 | 6,340 | -0.08(-0.18%) |
Jun 15, 2018 | 43.13 | 43.29 | 43.13 | 43.16 | 8,813 | -0.11(-0.26%) |
Jun 14, 2018 | 43.30 | 43.32 | 43.23 | 43.27 | 29,121 | -0.04(-0.09%) |
Jun 13, 2018 | 43.33 | 43.39 | 43.21 | 43.31 | 15,671 | -0.02(-0.04%) |
Jun 12, 2018 | 43.33 | 43.34 | 43.18 | 43.33 | 57,539 | +0.02(+0.04%) |
Jun 11, 2018 | 43.31 | 43.34 | 43.24 | 43.31 | 1,570 | +0.01(+0.02%) |
Jun 08, 2018 | 43.20 | 43.34 | 43.20 | 43.30 | 5,550 | -0.03(-0.07%) |
Jun 07, 2018 | 43.42 | 43.42 | 43.29 | 43.33 | 8,799 | -0.08(-0.17%) |
Jun 06, 2018 | 43.30 | 43.50 | 43.30 | 43.40 | 29,487 | +0.16(+0.37%) |
Jun 05, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 493 | -0.19(-0.43%) |
Jun 04, 2018 | 43.22 | 43.46 | 43.22 | 43.43 | 20,929 | +0.26(+0.59%) |
Jun 01, 2018 | 43.14 | 43.17 | 43.08 | 43.17 | 15,622 | +0.11(+0.26%) |
May 31, 2018 | 43.07 | 43.07 | 42.98 | 43.06 | 3,540 | -0.01(-0.02%) |
May 30, 2018 | 42.94 | 43.07 | 42.94 | 43.07 | 11,776 | +0.13(+0.30%) |
May 29, 2018 | 43.10 | 43.10 | 42.87 | 42.94 | 9,789 | -0.19(-0.43%) |
May 25, 2018 | 43.13 | 43.13 | 43.13 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 43.11 | 43.18 | 43.01 | 43.18 | 1,158 | -0.00(-0.00%) |
May 23, 2018 | 42.98 | 43.22 | 42.98 | 43.19 | 4,810 | -0.03(-0.06%) |
May 22, 2018 | 43.32 | 43.32 | 43.16 | 43.21 | 1,946 | +0.01(+0.02%) |
May 21, 2018 | 43.20 | 43.22 | 43.14 | 43.20 | 6,671 | +0.04(+0.09%) |
May 18, 2018 | 43.12 | 43.17 | 43.12 | 43.16 | 1,297 | -0.08(-0.18%) |
May 17, 2018 | 43.12 | 43.25 | 43.12 | 43.24 | 13,452 | +0.01(+0.02%) |
May 16, 2018 | 43.08 | 43.25 | 43.08 | 43.23 | 28,612 | +0.23(+0.54%) |
May 15, 2018 | 43.16 | 43.19 | 42.99 | 43.00 | 3,804 | -0.15(-0.35%) |
May 14, 2018 | 43.25 | 43.25 | 43.15 | 43.15 | 617 | +0.02(+0.04%) |
May 11, 2018 | 43.10 | 43.13 | 43.10 | 43.13 | 603 | -0.07(-0.16%) |
May 10, 2018 | 42.99 | 43.20 | 42.99 | 43.20 | 3,236 | +0.41(+0.95%) |
May 09, 2018 | 42.95 | 42.95 | 42.80 | 42.80 | 3,336 | -0.14(-0.33%) |
May 08, 2018 | 42.95 | 42.95 | 42.74 | 42.94 | 3,077 | +0.07(+0.15%) |
May 07, 2018 | 42.88 | 42.91 | 42.84 | 42.87 | 2,827 | +0.02(+0.04%) |
May 04, 2018 | 42.42 | 42.85 | 42.42 | 42.85 | 5,156 | +0.10(+0.24%) |
May 03, 2018 | 42.59 | 42.75 | 42.59 | 42.75 | 647 | +0.04(+0.09%) |
May 02, 2018 | 42.80 | 42.80 | 42.71 | 42.71 | 822 | -0.09(-0.20%) |