Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.91 | 42.99 | 42.51 | 42.63 | 136,876 | -0.22(-0.51%) |
Jul 30, 2018 | 42.98 | 43.24 | 42.85 | 42.85 | 261,321 | -0.01(-0.02%) |
Jul 27, 2018 | 42.74 | 43.08 | 42.55 | 42.86 | 92,744 | +0.17(+0.39%) |
Jul 26, 2018 | 42.54 | 42.98 | 42.54 | 42.69 | 155,248 | +0.24(+0.57%) |
Jul 25, 2018 | 42.71 | 42.76 | 42.28 | 42.45 | 313,072 | -0.27(-0.63%) |
Jul 24, 2018 | 43.12 | 43.17 | 42.61 | 42.72 | 314,444 | -0.34(-0.78%) |
Jul 23, 2018 | 42.40 | 43.14 | 42.40 | 43.05 | 274,926 | +0.64(+1.50%) |
Jul 20, 2018 | 42.32 | 42.59 | 42.20 | 42.41 | 226,127 | +0.17(+0.40%) |
Jul 19, 2018 | 42.42 | 42.44 | 41.98 | 42.24 | 138,945 | -0.31(-0.74%) |
Jul 18, 2018 | 42.06 | 42.65 | 42.06 | 42.56 | 158,108 | +0.44(+1.06%) |
Jul 17, 2018 | 42.04 | 42.30 | 41.94 | 42.11 | 80,551 | +0.13(+0.30%) |
Jul 16, 2018 | 41.55 | 42.07 | 41.50 | 41.99 | 205,886 | +0.55(+1.34%) |
Jul 13, 2018 | 41.72 | 41.81 | 41.21 | 41.43 | 118,327 | -0.39(-0.94%) |
Jul 12, 2018 | 42.34 | 42.36 | 41.52 | 41.83 | 104,248 | -0.27(-0.64%) |
Jul 11, 2018 | 42.09 | 42.45 | 42.06 | 42.09 | 87,444 | -0.22(-0.52%) |
Jul 10, 2018 | 42.81 | 42.86 | 42.05 | 42.31 | 214,489 | -0.36(-0.85%) |
Jul 09, 2018 | 41.84 | 42.80 | 41.84 | 42.67 | 122,483 | +0.98(+2.35%) |
Jul 06, 2018 | 41.37 | 41.81 | 41.09 | 41.69 | 65,326 | +0.29(+0.69%) |
Jul 05, 2018 | 41.55 | 41.55 | 41.27 | 41.41 | 143,718 | +0.11(+0.26%) |
Jul 03, 2018 | 41.30 | 41.30 | 41.30 | 0 | -0.31(-0.75%) | |
Jul 02, 2018 | 41.03 | 41.61 | 40.77 | 41.61 | 100,020 | +0.37(+0.90%) |
Jun 29, 2018 | 41.78 | 42.06 | 41.24 | 41.24 | 242,090 | -0.16(-0.39%) |
Jun 28, 2018 | 41.36 | 41.64 | 41.13 | 41.40 | 141,346 | +0.07(+0.16%) |
Jun 27, 2018 | 41.88 | 42.13 | 41.27 | 41.33 | 338,869 | -0.65(-1.56%) |
Jun 26, 2018 | 42.39 | 42.39 | 41.78 | 41.99 | 209,068 | -0.32(-0.77%) |
Jun 25, 2018 | 42.53 | 42.56 | 41.89 | 42.31 | 149,961 | -0.34(-0.80%) |
Jun 22, 2018 | 43.39 | 43.43 | 42.59 | 42.65 | 117,673 | -0.46(-1.07%) |
Jun 21, 2018 | 43.10 | 43.40 | 42.70 | 43.11 | 121,426 | -0.05(-0.12%) |
Jun 20, 2018 | 43.40 | 43.49 | 43.16 | 43.16 | 104,876 | -0.06(-0.14%) |
Jun 19, 2018 | 42.63 | 43.27 | 42.63 | 43.22 | 417,391 | +0.18(+0.43%) |
Jun 18, 2018 | 42.78 | 43.20 | 42.57 | 43.04 | 589,794 | -0.05(-0.12%) |
Jun 15, 2018 | 43.26 | 42.41 | 43.09 | 230,446 | +0.06(+0.14%) | |
Jun 14, 2018 | 43.57 | 43.67 | 42.79 | 43.03 | 271,572 | -0.41(-0.94%) |
Jun 13, 2018 | 43.69 | 44.09 | 43.25 | 43.44 | 250,263 | -0.17(-0.38%) |
Jun 12, 2018 | 43.83 | 44.02 | 43.40 | 43.60 | 96,251 | -0.13(-0.31%) |
Jun 11, 2018 | 44.30 | 44.43 | 43.66 | 43.74 | 216,583 | -0.46(-1.04%) |
Jun 08, 2018 | 44.00 | 44.26 | 43.83 | 44.20 | 124,067 | +0.15(+0.34%) |
Jun 07, 2018 | 44.20 | 44.44 | 43.80 | 44.05 | 150,061 | -0.02(-0.06%) |
Jun 06, 2018 | 44.11 | 44.07 | 261,153 | +0.80(+1.85%) | ||
Jun 05, 2018 | 43.28 | 43.36 | 42.99 | 43.27 | 136,085 | -0.10(-0.23%) |
Jun 04, 2018 | 43.17 | 43.42 | 43.10 | 43.37 | 398,544 | +0.35(+0.82%) |
Jun 01, 2018 | 42.97 | 43.35 | 42.94 | 43.02 | 483,884 | +0.56(+1.32%) |
May 31, 2018 | 42.62 | 42.86 | 42.31 | 42.46 | 207,097 | -0.28(-0.64%) |
May 30, 2018 | 42.46 | 42.89 | 42.18 | 42.74 | 196,085 | +0.79(+1.89%) |
May 29, 2018 | 43.00 | 43.02 | 41.69 | 41.94 | 244,078 | -1.49(-3.42%) |
May 25, 2018 | 43.43 | 43.43 | 43.43 | 0 | -0.20(-0.46%) | |
May 24, 2018 | 43.61 | 43.64 | 42.89 | 43.63 | 484,099 | -0.11(-0.25%) |
May 23, 2018 | 43.94 | 44.10 | 43.51 | 43.74 | 490,461 | -0.33(-0.76%) |
May 22, 2018 | 43.80 | 44.46 | 43.80 | 44.07 | 213,890 | +0.36(+0.82%) |
May 21, 2018 | 43.65 | 43.98 | 43.63 | 43.71 | 186,655 | +0.18(+0.42%) |
May 18, 2018 | 43.99 | 43.99 | 43.53 | 43.53 | 57,487 | -0.47(-1.06%) |
May 17, 2018 | 43.80 | 44.05 | 43.57 | 44.00 | 83,518 | +0.15(+0.34%) |
May 16, 2018 | 43.80 | 44.01 | 43.57 | 43.85 | 62,002 | -0.03(-0.06%) |
May 15, 2018 | 43.46 | 44.11 | 43.41 | 43.87 | 131,207 | +0.25(+0.57%) |
May 14, 2018 | 43.87 | 43.95 | 43.54 | 43.62 | 168,040 | -0.16(-0.36%) |
May 11, 2018 | 43.77 | 44.00 | 43.65 | 43.78 | 64,176 | +0.06(+0.13%) |
May 10, 2018 | 43.38 | 43.87 | 43.22 | 43.72 | 149,590 | +0.23(+0.52%) |
May 09, 2018 | 43.12 | 43.72 | 42.96 | 43.50 | 98,447 | +0.58(+1.34%) |
May 08, 2018 | 42.67 | 43.33 | 42.62 | 42.92 | 112,141 | +0.31(+0.73%) |
May 07, 2018 | 42.64 | 42.85 | 42.24 | 42.61 | 168,828 | +0.14(+0.33%) |
May 04, 2018 | 41.79 | 42.79 | 41.49 | 42.47 | 107,206 | +0.43(+1.01%) |
May 03, 2018 | 42.09 | 42.27 | 41.43 | 42.04 | 139,715 | -0.23(-0.53%) |
May 02, 2018 | 42.47 | 42.86 | 42.21 | 42.27 | 223,100 | -0.33(-0.78%) |