Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.65 | 46.24 | 45.15 | 45.85 | 68,577 | -0.05(-0.11%) |
Jul 30, 2018 | 44.31 | 46.24 | 42.92 | 45.90 | 79,095 | +1.73(+3.93%) |
Jul 27, 2018 | 42.67 | 44.26 | 42.13 | 44.16 | 34,702 | +1.19(+2.77%) |
Jul 26, 2018 | 42.53 | 43.02 | 41.96 | 42.97 | 31,577 | +0.40(+0.93%) |
Jul 25, 2018 | 43.12 | 43.17 | 42.25 | 42.58 | 12,507 | -0.59(-1.38%) |
Jul 24, 2018 | 43.17 | 43.54 | 43.02 | 43.17 | 45,893 | +0.20(+0.46%) |
Jul 23, 2018 | 42.58 | 43.42 | 42.28 | 42.97 | 24,405 | +0.35(+0.81%) |
Jul 20, 2018 | 42.82 | 43.22 | 42.58 | 42.63 | 25,888 | -0.30(-0.69%) |
Jul 19, 2018 | 42.13 | 42.97 | 41.98 | 42.92 | 38,290 | +0.84(+2.00%) |
Jul 18, 2018 | 42.58 | 42.58 | 41.63 | 42.08 | 40,333 | -0.55(-1.28%) |
Jul 17, 2018 | 42.72 | 43.17 | 42.63 | 42.63 | 41,652 | -0.10(-0.23%) |
Jul 16, 2018 | 43.32 | 43.32 | 42.67 | 42.72 | 22,392 | -0.64(-1.49%) |
Jul 13, 2018 | 43.72 | 43.91 | 43.27 | 43.37 | 30,416 | -0.10(-0.23%) |
Jul 12, 2018 | 44.11 | 44.51 | 43.32 | 43.47 | 32,909 | -0.50(-1.13%) |
Jul 11, 2018 | 43.67 | 44.41 | 43.62 | 43.96 | 50,929 | +0.10(+0.23%) |
Jul 10, 2018 | 43.42 | 44.16 | 43.42 | 43.86 | 37,455 | +0.50(+1.14%) |
Jul 09, 2018 | 43.52 | 43.52 | 43.52 | 43.37 | 15,474 | -0.10(-0.23%) |
Jul 06, 2018 | 43.32 | 43.67 | 43.08 | 43.47 | 22,478 | +0.10(+0.23%) |
Jul 05, 2018 | 42.67 | 43.37 | 42.33 | 43.37 | 18,978 | +0.79(+1.86%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | +0.10(+0.23%) | |
Jul 02, 2018 | 41.53 | 42.48 | 41.49 | 42.48 | 32,245 | +0.89(+2.15%) |
Jun 29, 2018 | 41.88 | 41.91 | 41.53 | 41.58 | 40,829 | -0.10(-0.24%) |
Jun 28, 2018 | 41.58 | 42.03 | 41.58 | 41.68 | 19,472 | -0.05(-0.12%) |
Jun 27, 2018 | 42.48 | 42.48 | 41.63 | 41.73 | 29,376 | -0.79(-1.86%) |
Jun 26, 2018 | 42.33 | 42.63 | 42.08 | 42.53 | 21,991 | +0.35(+0.82%) |
Jun 25, 2018 | 42.72 | 43.02 | 41.98 | 42.18 | 27,944 | -0.69(-1.62%) |
Jun 22, 2018 | 42.92 | 43.27 | 42.48 | 42.87 | 59,016 | +0.15(+0.35%) |
Jun 21, 2018 | 42.38 | 43.12 | 41.88 | 42.72 | 45,024 | +0.30(+0.70%) |
Jun 20, 2018 | 42.97 | 42.97 | 42.18 | 42.43 | 29,862 | -0.45(-1.04%) |
Jun 19, 2018 | 42.33 | 43.22 | 41.93 | 42.87 | 43,448 | +0.30(+0.70%) |
Jun 18, 2018 | 42.23 | 42.67 | 41.93 | 42.58 | 27,644 | +0.30(+0.70%) |
Jun 15, 2018 | 42.67 | 42.03 | 42.28 | 116,705 | -0.40(-0.93%) | |
Jun 14, 2018 | 42.92 | 43.07 | 42.33 | 42.67 | 42,608 | -0.15(-0.35%) |
Jun 13, 2018 | 43.12 | 43.37 | 42.53 | 42.82 | 60,835 | -0.25(-0.58%) |
Jun 12, 2018 | 43.52 | 43.67 | 42.97 | 43.07 | 48,831 | -0.40(-0.91%) |
Jun 11, 2018 | 43.76 | 44.16 | 43.22 | 43.47 | 60,329 | -0.20(-0.45%) |
Jun 08, 2018 | 43.62 | 44.31 | 43.62 | 43.67 | 33,835 | -0.05(-0.11%) |
Jun 07, 2018 | 44.11 | 44.41 | 43.67 | 43.71 | 34,166 | -0.44(-1.01%) |
Jun 06, 2018 | 42.88 | 44.26 | 42.88 | 44.16 | 61,327 | +1.18(+2.76%) |
Jun 05, 2018 | 42.09 | 43.02 | 42.04 | 42.97 | 36,225 | +0.94(+2.23%) |
Jun 04, 2018 | 42.14 | 42.58 | 41.89 | 42.04 | 83,131 | +0.10(+0.24%) |
Jun 01, 2018 | 41.94 | 42.14 | 41.64 | 41.94 | 34,800 | +0.25(+0.59%) |
May 31, 2018 | 42.14 | 42.43 | 41.59 | 41.69 | 32,955 | -0.35(-0.82%) |
May 30, 2018 | 41.69 | 42.68 | 41.69 | 42.04 | 35,925 | +0.49(+1.19%) |
May 29, 2018 | 41.35 | 41.64 | 41.00 | 41.54 | 53,883 | +0.05(+0.12%) |
May 25, 2018 | 41.49 | 41.49 | 41.49 | 0 | -0.10(-0.24%) | |
May 24, 2018 | 41.40 | 41.94 | 41.30 | 41.59 | 26,337 | +0.15(+0.36%) |
May 23, 2018 | 41.20 | 41.69 | 41.15 | 41.44 | 18,328 | +0.25(+0.60%) |
May 22, 2018 | 41.79 | 42.09 | 41.20 | 41.20 | 33,222 | -0.54(-1.30%) |
May 21, 2018 | 41.59 | 41.94 | 41.54 | 41.74 | 25,718 | +0.39(+0.95%) |
May 18, 2018 | 41.89 | 41.89 | 41.35 | 41.35 | 51,423 | -0.20(-0.48%) |
May 17, 2018 | 41.10 | 43.02 | 41.10 | 41.54 | 25,122 | +0.35(+0.84%) |
May 16, 2018 | 41.05 | 41.54 | 41.05 | 41.20 | 42,116 | +0.25(+0.60%) |
May 15, 2018 | 40.75 | 41.20 | 40.75 | 40.95 | 56,850 | +0.20(+0.48%) |
May 14, 2018 | 41.54 | 41.74 | 40.56 | 40.75 | 78,954 | -0.74(-1.78%) |
May 11, 2018 | 41.89 | 42.19 | 41.44 | 41.49 | 40,590 | -0.30(-0.71%) |
May 10, 2018 | 41.94 | 42.09 | 41.64 | 41.79 | 39,363 | -0.10(-0.24%) |
May 09, 2018 | 41.94 | 42.19 | 41.03 | 41.89 | 42,587 | -0.05(-0.12%) |
May 08, 2018 | 42.83 | 43.49 | 41.44 | 41.94 | 46,668 | +0.59(+1.43%) |
May 07, 2018 | 40.75 | 41.79 | 40.70 | 41.35 | 39,346 | +0.49(+1.21%) |
May 04, 2018 | 40.06 | 41.40 | 40.06 | 40.85 | 79,807 | +0.64(+1.60%) |
May 03, 2018 | 40.01 | 40.41 | 38.26 | 40.21 | 34,922 | -0.10(-0.24%) |
May 02, 2018 | 40.36 | 41.15 | 40.11 | 40.31 | 27,921 | +0.00(+0.00%) |