Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.55 | 46.57 | 44.55 | 46.52 | 234,071 | +2.16(+4.88%) |
Jul 30, 2018 | 44.83 | 45.49 | 44.27 | 44.36 | 148,076 | -0.52(-1.15%) |
Jul 27, 2018 | 45.86 | 46.34 | 44.83 | 44.88 | 144,130 | -1.08(-2.35%) |
Jul 26, 2018 | 44.41 | 46.01 | 44.41 | 45.96 | 244,634 | +1.83(+4.16%) |
Jul 25, 2018 | 46.38 | 46.38 | 43.72 | 44.12 | 258,483 | -2.16(-4.67%) |
Jul 24, 2018 | 46.48 | 44.12 | 46.29 | 344,893 | +2.16(+4.90%) | |
Jul 23, 2018 | 43.84 | 44.17 | 43.51 | 44.12 | 114,794 | +0.19(+0.43%) |
Jul 20, 2018 | 43.61 | 44.50 | 43.56 | 43.94 | 96,580 | +0.24(+0.54%) |
Jul 19, 2018 | 42.85 | 43.84 | 42.85 | 43.70 | 113,603 | +0.42(+0.98%) |
Jul 18, 2018 | 42.95 | 43.42 | 42.71 | 43.28 | 167,084 | +0.28(+0.66%) |
Jul 17, 2018 | 42.81 | 43.18 | 42.81 | 43.00 | 81,777 | +0.09(+0.22%) |
Jul 16, 2018 | 43.65 | 43.75 | 42.85 | 42.90 | 77,405 | -0.89(-2.04%) |
Jul 13, 2018 | 43.51 | 43.91 | 43.51 | 43.79 | 124,825 | +0.24(+0.54%) |
Jul 12, 2018 | 43.84 | 43.84 | 43.14 | 43.56 | 75,024 | +0.00(+0.00%) |
Jul 11, 2018 | 43.94 | 44.17 | 43.51 | 43.56 | 100,535 | -0.66(-1.49%) |
Jul 10, 2018 | 44.22 | 44.78 | 43.79 | 44.22 | 102,660 | +0.00(+0.00%) |
Jul 09, 2018 | 43.79 | 44.41 | 43.70 | 44.22 | 86,615 | +0.71(+1.62%) |
Jul 06, 2018 | 43.37 | 43.79 | 43.09 | 43.51 | 82,833 | +0.09(+0.22%) |
Jul 05, 2018 | 42.67 | 43.51 | 42.52 | 43.42 | 125,976 | +0.80(+1.88%) |
Jul 03, 2018 | 42.62 | 42.62 | 42.62 | 0 | -0.14(-0.33%) | |
Jul 02, 2018 | 42.10 | 42.85 | 41.82 | 42.76 | 123,702 | +0.33(+0.78%) |
Jun 29, 2018 | 42.52 | 43.14 | 42.34 | 42.43 | 98,539 | -0.05(-0.11%) |
Jun 28, 2018 | 42.20 | 42.76 | 41.58 | 42.48 | 100,117 | +0.09(+0.22%) |
Jun 27, 2018 | 42.95 | 43.37 | 42.38 | 42.38 | 63,856 | -0.47(-1.10%) |
Jun 26, 2018 | 42.67 | 43.14 | 42.48 | 42.85 | 58,812 | +0.24(+0.55%) |
Jun 25, 2018 | 42.85 | 42.90 | 42.20 | 42.62 | 155,112 | -0.52(-1.20%) |
Jun 22, 2018 | 43.56 | 43.84 | 43.00 | 43.14 | 254,708 | -0.05(-0.11%) |
Jun 21, 2018 | 43.61 | 43.65 | 42.62 | 43.18 | 174,277 | -0.42(-0.97%) |
Jun 20, 2018 | 43.75 | 43.98 | 43.09 | 43.61 | 128,182 | +0.09(+0.22%) |
Jun 19, 2018 | 43.84 | 43.94 | 43.04 | 43.51 | 156,023 | -0.66(-1.49%) |
Jun 18, 2018 | 43.94 | 44.22 | 43.49 | 44.17 | 144,735 | +0.19(+0.43%) |
Jun 15, 2018 | 44.45 | 43.70 | 43.98 | 298,493 | -0.14(-0.32%) | |
Jun 14, 2018 | 44.17 | 44.17 | 43.75 | 44.12 | 119,146 | +0.24(+0.54%) |
Jun 13, 2018 | 43.98 | 43.98 | 43.47 | 43.89 | 142,021 | +0.24(+0.54%) |
Jun 12, 2018 | 45.54 | 45.54 | 43.37 | 43.65 | 215,953 | -2.07(-4.53%) |
Jun 11, 2018 | 45.49 | 45.91 | 45.35 | 45.72 | 78,491 | +0.14(+0.31%) |
Jun 08, 2018 | 45.35 | 45.77 | 45.06 | 45.58 | 128,825 | +0.24(+0.52%) |
Jun 07, 2018 | 45.63 | 45.82 | 45.02 | 45.35 | 76,716 | -0.14(-0.31%) |
Jun 06, 2018 | 45.16 | 45.58 | 44.64 | 45.49 | 109,954 | +0.33(+0.73%) |
Jun 05, 2018 | 44.55 | 45.16 | 44.45 | 45.16 | 118,233 | +0.56(+1.27%) |
Jun 04, 2018 | 44.45 | 44.64 | 44.12 | 44.59 | 134,228 | +0.38(+0.85%) |
Jun 01, 2018 | 43.65 | 44.31 | 43.61 | 44.22 | 151,095 | +0.71(+1.62%) |
May 31, 2018 | 44.59 | 44.59 | 43.28 | 43.51 | 94,079 | -1.13(-2.53%) |
May 30, 2018 | 43.61 | 44.74 | 43.51 | 44.64 | 108,967 | +1.32(+3.04%) |
May 29, 2018 | 43.18 | 43.65 | 42.81 | 43.32 | 111,516 | -0.14(-0.32%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | -0.24(-0.54%) | |
May 24, 2018 | 43.56 | 43.75 | 43.23 | 43.70 | 155,437 | +0.14(+0.32%) |
May 23, 2018 | 43.70 | 43.84 | 43.00 | 43.56 | 144,977 | -0.24(-0.54%) |
May 22, 2018 | 44.41 | 44.55 | 43.79 | 43.79 | 138,877 | -0.52(-1.17%) |
May 21, 2018 | 43.56 | 44.36 | 43.37 | 44.31 | 67,091 | +1.13(+2.61%) |
May 18, 2018 | 43.23 | 43.56 | 43.00 | 43.18 | 133,623 | +0.09(+0.22%) |
May 17, 2018 | 42.71 | 43.37 | 42.62 | 43.09 | 107,410 | +0.38(+0.88%) |
May 16, 2018 | 42.38 | 43.09 | 42.05 | 42.71 | 141,455 | +0.52(+1.23%) |
May 15, 2018 | 42.24 | 42.52 | 42.05 | 42.20 | 71,532 | -0.14(-0.33%) |
May 14, 2018 | 42.52 | 43.23 | 42.10 | 42.34 | 84,226 | -0.19(-0.44%) |
May 11, 2018 | 41.91 | 42.76 | 41.30 | 42.52 | 88,567 | +0.38(+0.89%) |
May 10, 2018 | 42.29 | 42.38 | 38.81 | 42.15 | 103,688 | +0.05(+0.11%) |
May 09, 2018 | 41.87 | 42.48 | 41.40 | 42.10 | 144,570 | +0.38(+0.90%) |
May 08, 2018 | 41.25 | 41.82 | 41.25 | 41.73 | 129,003 | +0.42(+1.03%) |
May 07, 2018 | 41.11 | 41.77 | 40.20 | 41.30 | 105,674 | +0.09(+0.23%) |
May 04, 2018 | 39.98 | 41.82 | 39.89 | 41.21 | 201,564 | +1.03(+2.58%) |
May 03, 2018 | 40.50 | 40.78 | 39.66 | 40.17 | 122,084 | -0.42(-1.04%) |
May 02, 2018 | 41.58 | 41.58 | 40.55 | 40.60 | 137,208 | -0.78(-1.89%) |