Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.04 | 44.20 | 43.80 | 43.84 | 247,041 | -1.11(-2.47%) |
Jul 30, 2018 | 45.22 | 45.29 | 44.92 | 44.95 | 65,216 | -0.36(-0.80%) |
Jul 27, 2018 | 45.62 | 45.62 | 45.23 | 45.31 | 166,480 | +0.17(+0.38%) |
Jul 26, 2018 | 45.17 | 45.28 | 45.04 | 45.13 | 87,335 | +0.44(+0.99%) |
Jul 25, 2018 | 44.55 | 44.72 | 44.06 | 44.69 | 95,459 | -0.12(-0.26%) |
Jul 24, 2018 | 44.85 | 44.99 | 44.72 | 44.81 | 121,558 | +0.42(+0.95%) |
Jul 23, 2018 | 44.30 | 44.40 | 44.20 | 44.39 | 81,525 | -0.11(-0.24%) |
Jul 20, 2018 | 44.50 | 44.65 | 44.44 | 44.49 | 88,720 | -0.33(-0.74%) |
Jul 19, 2018 | 44.68 | 44.96 | 44.59 | 44.83 | 103,352 | +0.02(+0.04%) |
Jul 18, 2018 | 44.74 | 45.01 | 44.67 | 44.81 | 145,905 | -0.31(-0.68%) |
Jul 17, 2018 | 45.08 | 45.38 | 44.97 | 45.12 | 146,399 | +0.32(+0.70%) |
Jul 16, 2018 | 44.83 | 44.95 | 44.73 | 44.80 | 85,973 | +0.32(+0.73%) |
Jul 13, 2018 | 44.25 | 44.51 | 44.25 | 44.48 | 61,476 | +0.15(+0.35%) |
Jul 12, 2018 | 44.28 | 44.37 | 44.12 | 44.32 | 87,460 | +0.91(+2.10%) |
Jul 11, 2018 | 43.51 | 43.72 | 43.31 | 43.41 | 115,692 | -0.77(-1.73%) |
Jul 10, 2018 | 44.12 | 44.24 | 43.99 | 44.18 | 70,103 | -0.14(-0.33%) |
Jul 09, 2018 | 44.14 | 44.35 | 44.09 | 44.32 | 139,419 | -0.23(-0.53%) |
Jul 06, 2018 | 44.49 | 44.69 | 44.36 | 44.56 | 85,068 | +0.75(+1.71%) |
Jul 05, 2018 | 43.52 | 43.85 | 43.32 | 43.81 | 201,793 | -1.35(-2.99%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 44.75 | 45.13 | 44.70 | 45.09 | 69,732 | -0.31(-0.68%) |
Jun 29, 2018 | 45.37 | 45.52 | 45.29 | 45.40 | 68,476 | +0.48(+1.06%) |
Jun 28, 2018 | 44.78 | 44.97 | 44.54 | 44.92 | 87,860 | -0.14(-0.30%) |
Jun 27, 2018 | 45.57 | 45.71 | 45.01 | 45.05 | 96,702 | -0.43(-0.95%) |
Jun 26, 2018 | 45.40 | 45.59 | 45.14 | 45.49 | 83,284 | -0.01(-0.02%) |
Jun 25, 2018 | 45.85 | 45.87 | 45.26 | 45.50 | 101,130 | -0.59(-1.29%) |
Jun 22, 2018 | 45.94 | 46.24 | 45.68 | 46.09 | 141,762 | +0.85(+1.87%) |
Jun 21, 2018 | 45.75 | 45.75 | 45.21 | 45.24 | 208,727 | -0.33(-0.73%) |
Jun 20, 2018 | 45.50 | 45.59 | 45.24 | 45.58 | 98,580 | +0.19(+0.42%) |
Jun 19, 2018 | 44.95 | 45.42 | 44.93 | 45.39 | 106,873 | -0.01(-0.02%) |
Jun 18, 2018 | 45.40 | 45.44 | 45.13 | 45.40 | 132,589 | -0.87(-1.87%) |
Jun 15, 2018 | 46.29 | 46.39 | 46.26 | 148,483 | -0.13(-0.27%) | |
Jun 14, 2018 | 46.19 | 46.55 | 46.17 | 46.39 | 133,096 | +0.12(+0.25%) |
Jun 13, 2018 | 46.29 | 46.35 | 45.98 | 46.27 | 109,394 | +0.36(+0.79%) |
Jun 12, 2018 | 45.86 | 46.07 | 45.85 | 45.91 | 87,362 | -0.10(-0.22%) |
Jun 11, 2018 | 45.99 | 46.10 | 45.75 | 46.01 | 169,992 | -0.18(-0.39%) |
Jun 08, 2018 | 46.11 | 46.23 | 45.80 | 46.19 | 83,426 | +0.34(+0.75%) |
Jun 07, 2018 | 46.23 | 46.23 | 45.70 | 45.85 | 100,442 | -0.41(-0.90%) |
Jun 06, 2018 | 46.31 | 46.26 | 103,176 | +0.67(+1.46%) | ||
Jun 05, 2018 | 45.95 | 45.95 | 45.42 | 45.59 | 214,966 | +0.50(+1.12%) |
Jun 04, 2018 | 45.12 | 45.21 | 44.89 | 45.09 | 88,828 | +0.38(+0.85%) |
Jun 01, 2018 | 44.95 | 44.95 | 44.55 | 44.71 | 97,286 | -0.30(-0.66%) |
May 31, 2018 | 45.26 | 45.43 | 44.82 | 45.01 | 662,763 | -0.86(-1.87%) |
May 30, 2018 | 45.84 | 45.96 | 45.45 | 45.86 | 120,078 | +1.05(+2.33%) |
May 29, 2018 | 45.15 | 45.23 | 44.57 | 44.82 | 135,706 | -0.68(-1.49%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 45.57 | 45.65 | 45.14 | 45.40 | 78,088 | -0.06(-0.14%) |
May 23, 2018 | 45.15 | 45.46 | 45.15 | 45.46 | 105,170 | -0.30(-0.65%) |
May 22, 2018 | 45.90 | 46.06 | 45.68 | 45.76 | 132,653 | -0.41(-0.90%) |
May 21, 2018 | 46.40 | 46.40 | 46.06 | 46.17 | 44,359 | +0.29(+0.63%) |
May 18, 2018 | 46.01 | 46.01 | 45.78 | 45.88 | 56,894 | -0.32(-0.69%) |
May 17, 2018 | 45.94 | 46.41 | 45.90 | 46.20 | 114,878 | +1.09(+2.41%) |
May 16, 2018 | 44.85 | 45.15 | 44.80 | 45.12 | 160,555 | +0.02(+0.04%) |
May 15, 2018 | 45.03 | 45.14 | 44.72 | 45.10 | 93,773 | -0.37(-0.80%) |
May 14, 2018 | 45.67 | 45.67 | 45.37 | 45.46 | 72,947 | +0.29(+0.65%) |
May 11, 2018 | 45.21 | 45.34 | 44.92 | 45.17 | 77,357 | +0.04(+0.08%) |
May 10, 2018 | 44.95 | 45.26 | 44.90 | 45.13 | 103,344 | +0.37(+0.82%) |
May 09, 2018 | 44.65 | 44.87 | 44.65 | 44.77 | 134,258 | +0.11(+0.24%) |
May 08, 2018 | 44.71 | 44.85 | 44.54 | 44.66 | 137,479 | -0.04(-0.08%) |
May 07, 2018 | 44.84 | 45.00 | 44.62 | 44.70 | 127,307 | +0.12(+0.28%) |
May 04, 2018 | 44.55 | 44.88 | 44.50 | 44.57 | 220,608 | +0.00(+0.00%) |
May 03, 2018 | 45.12 | 44.35 | 44.57 | 132,653 | -1.24(-2.70%) | |
May 02, 2018 | 45.96 | 46.19 | 45.80 | 45.81 | 147,180 | +0.76(+1.68%) |