Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.01 | 44.17 | 43.77 | 43.81 | 247,205 | -1.11(-2.47%) |
Jul 30, 2018 | 45.19 | 45.26 | 44.89 | 44.92 | 65,260 | -0.36(-0.80%) |
Jul 27, 2018 | 45.59 | 45.59 | 45.20 | 45.28 | 166,591 | +0.17(+0.38%) |
Jul 26, 2018 | 45.14 | 45.25 | 45.01 | 45.10 | 87,393 | +0.44(+0.99%) |
Jul 25, 2018 | 44.52 | 44.69 | 44.03 | 44.66 | 95,522 | -0.12(-0.26%) |
Jul 24, 2018 | 44.83 | 44.96 | 44.69 | 44.78 | 121,639 | +0.42(+0.95%) |
Jul 23, 2018 | 44.27 | 44.37 | 44.17 | 44.36 | 81,579 | -0.11(-0.24%) |
Jul 20, 2018 | 44.47 | 44.62 | 44.41 | 44.46 | 88,779 | -0.33(-0.74%) |
Jul 19, 2018 | 44.65 | 44.93 | 44.56 | 44.80 | 103,420 | +0.02(+0.04%) |
Jul 18, 2018 | 44.71 | 44.98 | 44.65 | 44.78 | 146,001 | -0.31(-0.68%) |
Jul 17, 2018 | 45.05 | 45.35 | 44.94 | 45.09 | 146,496 | +0.32(+0.70%) |
Jul 16, 2018 | 44.80 | 44.92 | 44.70 | 44.77 | 86,030 | +0.32(+0.73%) |
Jul 13, 2018 | 44.22 | 44.48 | 44.22 | 44.45 | 61,517 | +0.15(+0.35%) |
Jul 12, 2018 | 44.25 | 44.34 | 44.09 | 44.29 | 87,518 | +0.91(+2.10%) |
Jul 11, 2018 | 43.48 | 43.69 | 43.29 | 43.38 | 115,769 | -0.77(-1.73%) |
Jul 10, 2018 | 44.09 | 44.21 | 43.96 | 44.15 | 70,150 | -0.14(-0.33%) |
Jul 09, 2018 | 44.11 | 44.32 | 44.06 | 44.29 | 139,512 | -0.23(-0.53%) |
Jul 06, 2018 | 44.46 | 44.66 | 44.33 | 44.53 | 85,124 | +0.75(+1.71%) |
Jul 05, 2018 | 43.49 | 43.82 | 43.29 | 43.78 | 201,927 | -1.35(-2.99%) |
Jul 03, 2018 | 45.13 | 45.13 | 45.13 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 44.72 | 45.10 | 44.67 | 45.06 | 69,778 | -0.31(-0.68%) |
Jun 29, 2018 | 45.34 | 45.49 | 45.26 | 45.37 | 68,522 | +0.48(+1.06%) |
Jun 28, 2018 | 44.75 | 44.94 | 44.51 | 44.89 | 87,919 | -0.14(-0.30%) |
Jun 27, 2018 | 45.54 | 45.68 | 44.98 | 45.02 | 96,767 | -0.43(-0.95%) |
Jun 26, 2018 | 45.37 | 45.56 | 45.11 | 45.46 | 83,339 | -0.01(-0.02%) |
Jun 25, 2018 | 45.82 | 45.84 | 45.23 | 45.46 | 101,197 | -0.59(-1.29%) |
Jun 22, 2018 | 45.91 | 46.21 | 45.65 | 46.06 | 141,856 | +0.85(+1.87%) |
Jun 21, 2018 | 45.72 | 45.72 | 45.18 | 45.21 | 208,865 | -0.33(-0.73%) |
Jun 20, 2018 | 45.46 | 45.56 | 45.21 | 45.55 | 98,646 | +0.19(+0.42%) |
Jun 19, 2018 | 44.92 | 45.39 | 44.90 | 45.36 | 106,944 | -0.01(-0.02%) |
Jun 18, 2018 | 45.37 | 45.41 | 45.10 | 45.37 | 132,677 | -0.87(-1.87%) |
Jun 15, 2018 | 46.26 | 46.36 | 46.23 | 148,582 | -0.13(-0.27%) | |
Jun 14, 2018 | 46.16 | 46.52 | 46.14 | 46.36 | 133,185 | +0.12(+0.25%) |
Jun 13, 2018 | 46.26 | 46.32 | 45.95 | 46.24 | 109,467 | +0.36(+0.79%) |
Jun 12, 2018 | 45.83 | 46.04 | 45.82 | 45.88 | 87,420 | -0.10(-0.22%) |
Jun 11, 2018 | 45.96 | 46.07 | 45.72 | 45.98 | 170,104 | -0.18(-0.39%) |
Jun 08, 2018 | 46.08 | 46.19 | 45.77 | 46.16 | 83,482 | +0.34(+0.75%) |
Jun 07, 2018 | 46.19 | 46.20 | 45.67 | 45.82 | 100,509 | -0.41(-0.90%) |
Jun 06, 2018 | 46.28 | 46.23 | 103,245 | +0.67(+1.46%) | ||
Jun 05, 2018 | 45.92 | 45.92 | 45.39 | 45.56 | 215,108 | +0.50(+1.12%) |
Jun 04, 2018 | 45.09 | 45.18 | 44.86 | 45.06 | 88,887 | +0.38(+0.85%) |
Jun 01, 2018 | 44.92 | 44.92 | 44.52 | 44.68 | 97,350 | -0.30(-0.66%) |
May 31, 2018 | 45.23 | 45.40 | 44.79 | 44.98 | 663,203 | -0.86(-1.87%) |
May 30, 2018 | 45.81 | 45.93 | 45.42 | 45.83 | 120,158 | +1.05(+2.33%) |
May 29, 2018 | 45.12 | 45.20 | 44.54 | 44.79 | 135,796 | -0.68(-1.49%) |
May 25, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 45.54 | 45.62 | 45.11 | 45.37 | 78,140 | -0.06(-0.14%) |
May 23, 2018 | 45.12 | 45.43 | 45.12 | 45.43 | 105,239 | -0.30(-0.65%) |
May 22, 2018 | 45.87 | 46.03 | 45.65 | 45.73 | 132,741 | -0.41(-0.90%) |
May 21, 2018 | 46.37 | 46.37 | 46.03 | 46.14 | 44,389 | +0.29(+0.63%) |
May 18, 2018 | 45.98 | 45.98 | 45.75 | 45.85 | 56,932 | -0.32(-0.69%) |
May 17, 2018 | 45.91 | 46.38 | 45.87 | 46.17 | 114,954 | +1.09(+2.41%) |
May 16, 2018 | 44.82 | 45.12 | 44.77 | 45.09 | 160,661 | +0.02(+0.04%) |
May 15, 2018 | 45.00 | 45.11 | 44.69 | 45.07 | 93,835 | -0.36(-0.80%) |
May 14, 2018 | 45.64 | 45.64 | 45.34 | 45.43 | 72,995 | +0.29(+0.65%) |
May 11, 2018 | 45.18 | 45.31 | 44.89 | 45.14 | 77,408 | +0.04(+0.08%) |
May 10, 2018 | 44.92 | 45.23 | 44.87 | 45.10 | 103,412 | +0.36(+0.82%) |
May 09, 2018 | 44.62 | 44.84 | 44.62 | 44.74 | 134,347 | +0.11(+0.24%) |
May 08, 2018 | 44.68 | 44.82 | 44.51 | 44.63 | 137,570 | -0.04(-0.08%) |
May 07, 2018 | 44.81 | 44.97 | 44.59 | 44.67 | 127,391 | +0.12(+0.28%) |
May 04, 2018 | 44.52 | 44.85 | 44.47 | 44.54 | 220,754 | +0.00(+0.00%) |
May 03, 2018 | 45.09 | 44.32 | 44.54 | 132,741 | -1.24(-2.70%) | |
May 02, 2018 | 45.93 | 46.16 | 45.77 | 45.78 | 147,277 | +0.76(+1.68%) |