Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.21 | 44.34 | 43.62 | 44.34 | 63,313 | +0.32(+0.72%) |
Jul 30, 2018 | 44.70 | 45.38 | 44.03 | 44.03 | 68,945 | -0.54(-1.22%) |
Jul 27, 2018 | 45.47 | 45.47 | 44.48 | 44.57 | 95,783 | -0.50(-1.10%) |
Jul 26, 2018 | 44.21 | 45.20 | 44.21 | 45.06 | 90,968 | +0.81(+1.84%) |
Jul 25, 2018 | 44.07 | 45.15 | 43.48 | 44.25 | 110,516 | +0.18(+0.41%) |
Jul 24, 2018 | 44.34 | 44.39 | 44.03 | 44.07 | 63,657 | -0.05(-0.10%) |
Jul 23, 2018 | 44.03 | 45.06 | 43.98 | 44.12 | 73,880 | +0.27(+0.62%) |
Jul 20, 2018 | 42.49 | 44.25 | 42.22 | 43.84 | 85,875 | +1.26(+2.97%) |
Jul 19, 2018 | 42.44 | 42.85 | 42.17 | 42.58 | 41,019 | +0.00(+0.00%) |
Jul 18, 2018 | 42.26 | 42.72 | 42.17 | 42.58 | 44,801 | +0.27(+0.64%) |
Jul 17, 2018 | 42.54 | 42.92 | 42.22 | 42.31 | 31,421 | -0.27(-0.64%) |
Jul 16, 2018 | 42.22 | 42.58 | 42.22 | 42.58 | 25,552 | +0.45(+1.07%) |
Jul 13, 2018 | 42.49 | 42.63 | 42.04 | 42.13 | 30,937 | -0.41(-0.96%) |
Jul 12, 2018 | 42.76 | 42.08 | 42.54 | 50,241 | -0.23(-0.53%) | |
Jul 11, 2018 | 42.85 | 43.26 | 42.72 | 42.76 | 37,810 | -0.18(-0.42%) |
Jul 10, 2018 | 43.35 | 43.39 | 42.67 | 42.94 | 36,774 | -0.54(-1.25%) |
Jul 09, 2018 | 42.94 | 43.62 | 42.94 | 43.48 | 38,103 | +0.72(+1.69%) |
Jul 06, 2018 | 42.76 | 43.03 | 42.44 | 42.76 | 65,676 | +0.05(+0.11%) |
Jul 05, 2018 | 42.44 | 42.81 | 42.26 | 42.72 | 33,353 | +0.41(+0.96%) |
Jul 03, 2018 | 42.31 | 42.31 | 42.31 | 0 | -0.14(-0.32%) | |
Jul 02, 2018 | 41.63 | 42.44 | 41.63 | 42.44 | 70,297 | +0.63(+1.51%) |
Jun 29, 2018 | 42.40 | 42.67 | 41.77 | 41.81 | 45,912 | -0.36(-0.86%) |
Jun 28, 2018 | 42.22 | 42.63 | 42.08 | 42.17 | 37,449 | +0.00(+0.00%) |
Jun 27, 2018 | 43.12 | 43.17 | 42.13 | 42.17 | 56,948 | -1.04(-2.40%) |
Jun 26, 2018 | 43.17 | 43.35 | 42.90 | 43.21 | 36,964 | +0.09(+0.21%) |
Jun 25, 2018 | 43.35 | 43.53 | 42.94 | 43.12 | 79,490 | -0.45(-1.04%) |
Jun 22, 2018 | 43.57 | 43.80 | 43.12 | 43.57 | 261,789 | +0.14(+0.31%) |
Jun 21, 2018 | 43.75 | 44.03 | 43.37 | 43.44 | 63,804 | -0.36(-0.82%) |
Jun 20, 2018 | 43.80 | 43.93 | 43.62 | 43.80 | 63,301 | +0.23(+0.52%) |
Jun 19, 2018 | 42.94 | 43.80 | 42.94 | 43.57 | 64,392 | +0.50(+1.15%) |
Jun 18, 2018 | 42.72 | 43.30 | 42.67 | 43.08 | 68,133 | +0.23(+0.53%) |
Jun 15, 2018 | 42.81 | 42.58 | 42.85 | 124,405 | +0.05(+0.11%) | |
Jun 14, 2018 | 42.76 | 42.96 | 42.44 | 42.81 | 66,531 | +0.14(+0.32%) |
Jun 13, 2018 | 42.63 | 43.08 | 42.40 | 42.67 | 63,551 | +0.14(+0.32%) |
Jun 12, 2018 | 42.85 | 43.35 | 42.44 | 42.54 | 59,355 | -0.27(-0.63%) |
Jun 11, 2018 | 43.30 | 43.71 | 42.81 | 42.81 | 51,086 | -0.59(-1.35%) |
Jun 08, 2018 | 43.21 | 43.80 | 43.03 | 43.39 | 87,473 | -0.23(-0.52%) |
Jun 07, 2018 | 43.62 | 44.16 | 43.37 | 43.62 | 60,265 | +0.14(+0.31%) |
Jun 06, 2018 | 43.21 | 43.57 | 43.17 | 43.48 | 67,381 | +0.27(+0.63%) |
Jun 05, 2018 | 43.17 | 43.21 | 42.76 | 43.21 | 44,692 | +0.14(+0.31%) |
Jun 04, 2018 | 43.03 | 43.21 | 42.67 | 43.08 | 94,033 | +0.23(+0.53%) |
Jun 01, 2018 | 42.67 | 43.17 | 42.67 | 42.85 | 103,136 | +0.45(+1.06%) |
May 31, 2018 | 42.72 | 42.94 | 42.40 | 42.40 | 55,922 | -0.36(-0.84%) |
May 30, 2018 | 42.13 | 42.76 | 41.04 | 42.76 | 72,424 | +0.77(+1.83%) |
May 29, 2018 | 42.40 | 42.49 | 41.63 | 41.99 | 54,316 | -0.68(-1.59%) |
May 25, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.05(+0.11%) | |
May 24, 2018 | 42.49 | 42.67 | 41.95 | 42.63 | 44,131 | +0.00(+0.00%) |
May 23, 2018 | 42.63 | 42.81 | 42.35 | 42.63 | 51,808 | +0.05(+0.11%) |
May 22, 2018 | 42.63 | 43.03 | 42.58 | 42.58 | 82,084 | +0.05(+0.11%) |
May 21, 2018 | 42.26 | 42.72 | 42.08 | 42.54 | 85,813 | +0.32(+0.75%) |
May 18, 2018 | 41.77 | 42.44 | 41.77 | 42.22 | 104,677 | +0.45(+1.08%) |
May 17, 2018 | 41.45 | 41.81 | 41.34 | 41.77 | 75,792 | +0.27(+0.65%) |
May 16, 2018 | 41.36 | 41.54 | 41.11 | 41.50 | 46,714 | +0.09(+0.22%) |
May 15, 2018 | 41.00 | 41.59 | 41.00 | 41.41 | 55,065 | +0.32(+0.77%) |
May 14, 2018 | 41.63 | 41.68 | 41.09 | 41.09 | 44,004 | -0.50(-1.19%) |
May 11, 2018 | 41.68 | 41.86 | 41.50 | 41.59 | 33,329 | +0.09(+0.22%) |
May 10, 2018 | 41.45 | 41.77 | 41.27 | 41.50 | 51,275 | +0.09(+0.22%) |
May 09, 2018 | 41.50 | 41.54 | 41.18 | 41.41 | 61,292 | +0.05(+0.11%) |
May 08, 2018 | 41.00 | 41.45 | 41.00 | 41.36 | 74,001 | +0.41(+0.99%) |
May 07, 2018 | 40.91 | 41.18 | 40.64 | 40.95 | 37,961 | +0.09(+0.22%) |
May 04, 2018 | 40.19 | 41.18 | 40.10 | 40.86 | 41,422 | +0.50(+1.23%) |
May 03, 2018 | 40.55 | 40.59 | 37.52 | 40.37 | 69,693 | -0.36(-0.89%) |
May 02, 2018 | 40.37 | 40.95 | 40.14 | 40.73 | 137,708 | +0.41(+1.01%) |