Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.12 | 43.70 | 43.02 | 43.58 | 583,068 | +0.72(+1.68%) |
Jul 30, 2018 | 42.92 | 43.26 | 42.78 | 42.86 | 388,322 | +0.08(+0.19%) |
Jul 27, 2018 | 42.94 | 43.05 | 42.50 | 42.78 | 326,280 | -0.04(-0.09%) |
Jul 26, 2018 | 42.20 | 42.88 | 42.05 | 42.81 | 376,962 | +0.66(+1.56%) |
Jul 25, 2018 | 42.08 | 42.30 | 41.74 | 42.15 | 242,070 | +0.01(+0.02%) |
Jul 24, 2018 | 41.95 | 42.41 | 41.95 | 42.15 | 208,546 | +0.38(+0.92%) |
Jul 23, 2018 | 41.99 | 41.99 | 41.72 | 41.76 | 222,409 | -0.45(-1.06%) |
Jul 20, 2018 | 42.03 | 42.58 | 41.94 | 42.21 | 413,788 | +0.11(+0.26%) |
Jul 19, 2018 | 41.73 | 42.16 | 41.52 | 42.10 | 418,894 | +0.31(+0.74%) |
Jul 18, 2018 | 41.61 | 41.93 | 41.36 | 41.79 | 374,623 | +0.28(+0.68%) |
Jul 17, 2018 | 41.52 | 41.87 | 41.31 | 41.51 | 463,699 | +0.00(+0.00%) |
Jul 16, 2018 | 41.73 | 41.84 | 41.43 | 41.51 | 208,350 | -0.30(-0.72%) |
Jul 13, 2018 | 41.50 | 42.05 | 41.47 | 41.81 | 176,365 | +0.33(+0.79%) |
Jul 12, 2018 | 41.52 | 41.59 | 41.15 | 41.48 | 222,495 | +0.16(+0.38%) |
Jul 11, 2018 | 41.64 | 41.98 | 41.11 | 41.32 | 291,035 | -0.70(-1.67%) |
Jul 10, 2018 | 41.96 | 42.31 | 41.75 | 42.03 | 285,159 | +0.14(+0.33%) |
Jul 09, 2018 | 41.30 | 42.06 | 41.30 | 41.89 | 485,664 | +0.72(+1.75%) |
Jul 06, 2018 | 40.94 | 41.38 | 40.58 | 41.17 | 286,201 | +0.13(+0.31%) |
Jul 05, 2018 | 40.88 | 41.07 | 40.64 | 41.04 | 221,309 | +0.39(+0.97%) |
Jul 03, 2018 | 40.65 | 40.65 | 40.65 | 0 | -0.15(-0.36%) | |
Jul 02, 2018 | 40.87 | 41.02 | 40.53 | 40.79 | 445,281 | -0.43(-1.04%) |
Jun 29, 2018 | 41.31 | 41.67 | 41.21 | 41.22 | 613,448 | +0.01(+0.02%) |
Jun 28, 2018 | 41.32 | 41.52 | 41.04 | 41.21 | 668,754 | -0.13(-0.31%) |
Jun 27, 2018 | 41.73 | 42.09 | 41.30 | 41.34 | 521,625 | -0.25(-0.59%) |
Jun 26, 2018 | 41.57 | 41.90 | 41.50 | 41.59 | 760,463 | +0.14(+0.33%) |
Jun 25, 2018 | 41.69 | 41.71 | 40.97 | 41.45 | 725,142 | -0.41(-0.98%) |
Jun 22, 2018 | 42.17 | 42.23 | 41.78 | 41.86 | 711,608 | +0.06(+0.15%) |
Jun 21, 2018 | 42.64 | 42.67 | 41.71 | 41.80 | 525,625 | -1.00(-2.33%) |
Jun 20, 2018 | 42.87 | 43.05 | 42.48 | 42.79 | 366,027 | +0.04(+0.09%) |
Jun 19, 2018 | 43.21 | 43.35 | 42.17 | 42.76 | 646,692 | -0.90(-2.07%) |
Jun 18, 2018 | 43.52 | 43.73 | 43.25 | 43.66 | 416,489 | -0.15(-0.33%) |
Jun 15, 2018 | 43.89 | 43.11 | 43.81 | 884,115 | -0.03(-0.06%) | |
Jun 14, 2018 | 43.93 | 44.03 | 43.54 | 43.84 | 355,049 | +0.05(+0.10%) |
Jun 13, 2018 | 44.43 | 44.55 | 43.66 | 43.79 | 495,418 | -0.66(-1.48%) |
Jun 12, 2018 | 44.35 | 44.51 | 43.99 | 44.45 | 299,905 | +0.10(+0.23%) |
Jun 11, 2018 | 44.02 | 44.49 | 43.93 | 44.35 | 361,149 | +0.33(+0.75%) |
Jun 08, 2018 | 43.76 | 44.05 | 43.74 | 44.02 | 467,283 | +0.26(+0.58%) |
Jun 07, 2018 | 43.50 | 43.89 | 43.47 | 43.76 | 517,852 | +0.35(+0.82%) |
Jun 06, 2018 | 43.41 | 42.68 | 43.41 | 414,620 | +0.57(+1.34%) | |
Jun 05, 2018 | 42.53 | 42.93 | 42.30 | 42.83 | 406,978 | +0.35(+0.84%) |
Jun 04, 2018 | 42.33 | 42.71 | 42.13 | 42.48 | 586,450 | +0.42(+1.00%) |
Jun 01, 2018 | 43.24 | 43.31 | 42.01 | 42.06 | 734,772 | -0.89(-2.08%) |
May 31, 2018 | 43.47 | 43.81 | 42.63 | 42.95 | 665,839 | -0.38(-0.88%) |
May 30, 2018 | 42.90 | 43.63 | 42.86 | 43.34 | 535,157 | +0.67(+1.58%) |
May 29, 2018 | 42.71 | 43.11 | 42.45 | 42.66 | 307,913 | -0.48(-1.12%) |
May 25, 2018 | 43.14 | 43.14 | 43.14 | 0 | -0.14(-0.32%) | |
May 24, 2018 | 43.22 | 43.42 | 42.95 | 43.28 | 390,723 | -0.04(-0.08%) |
May 23, 2018 | 43.17 | 43.63 | 42.91 | 43.32 | 659,872 | -0.05(-0.13%) |
May 22, 2018 | 44.02 | 44.22 | 43.35 | 43.37 | 334,382 | -0.56(-1.26%) |
May 21, 2018 | 43.62 | 44.09 | 43.61 | 43.93 | 462,174 | +0.60(+1.39%) |
May 18, 2018 | 43.15 | 43.47 | 43.14 | 43.33 | 336,712 | +0.19(+0.44%) |
May 17, 2018 | 43.15 | 43.62 | 43.10 | 43.13 | 371,613 | -0.02(-0.04%) |
May 16, 2018 | 43.20 | 43.34 | 42.98 | 43.15 | 334,096 | +0.04(+0.08%) |
May 15, 2018 | 42.66 | 43.13 | 42.57 | 43.12 | 225,853 | +0.24(+0.55%) |
May 14, 2018 | 43.11 | 43.22 | 42.74 | 42.88 | 405,358 | -0.23(-0.53%) |
May 11, 2018 | 42.86 | 43.14 | 42.75 | 43.11 | 289,975 | +0.33(+0.77%) |
May 10, 2018 | 42.77 | 43.12 | 42.72 | 42.78 | 320,694 | +0.09(+0.21%) |
May 09, 2018 | 42.55 | 42.72 | 42.26 | 42.69 | 308,369 | +0.31(+0.73%) |
May 08, 2018 | 42.12 | 42.49 | 42.10 | 42.38 | 319,391 | +0.23(+0.54%) |
May 07, 2018 | 41.31 | 42.25 | 41.27 | 42.15 | 637,614 | +0.95(+2.30%) |
May 04, 2018 | 40.30 | 41.41 | 40.19 | 41.21 | 188,818 | +0.74(+1.82%) |
May 03, 2018 | 40.35 | 40.71 | 39.81 | 40.47 | 577,953 | +0.01(+0.02%) |
May 02, 2018 | 40.33 | 40.92 | 40.26 | 40.46 | 644,320 | +0.12(+0.29%) |