Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.01 | 45.35 | 45.01 | 45.30 | 52,070 | +0.35(+0.79%) |
Jul 30, 2018 | 45.34 | 45.34 | 44.95 | 44.95 | 13,496 | -0.25(-0.55%) |
Jul 27, 2018 | 45.47 | 45.48 | 45.11 | 45.20 | 5,200 | -0.29(-0.64%) |
Jul 26, 2018 | 45.53 | 45.53 | 45.49 | 45.49 | 6,361 | +0.10(+0.22%) |
Jul 25, 2018 | 44.86 | 45.41 | 44.86 | 45.39 | 16,074 | +0.46(+1.03%) |
Jul 24, 2018 | 45.17 | 45.17 | 44.91 | 44.93 | 9,218 | -0.11(-0.25%) |
Jul 23, 2018 | 44.93 | 45.06 | 44.93 | 45.04 | 7,154 | -0.19(-0.42%) |
Jul 20, 2018 | 45.23 | 45.23 | 45.23 | 45.23 | 1,403 | +0.07(+0.16%) |
Jul 19, 2018 | 45.19 | 45.19 | 45.12 | 45.16 | 5,988 | -0.05(-0.11%) |
Jul 18, 2018 | 45.21 | 45.21 | 45.21 | 45.21 | 307 | +0.10(+0.23%) |
Jul 17, 2018 | 44.84 | 45.11 | 44.83 | 45.11 | 6,167 | +0.24(+0.53%) |
Jul 16, 2018 | 44.86 | 44.93 | 44.85 | 44.87 | 5,063 | -0.19(-0.42%) |
Jul 13, 2018 | 45.06 | 45.06 | 45.06 | 45.06 | 484 | +0.09(+0.20%) |
Jul 12, 2018 | 44.88 | 44.99 | 44.87 | 44.97 | 1,913 | +0.26(+0.58%) |
Jul 11, 2018 | 44.86 | 44.86 | 44.70 | 44.71 | 3,282 | -0.37(-0.82%) |
Jul 10, 2018 | 45.06 | 45.08 | 44.95 | 45.08 | 3,817 | +0.13(+0.29%) |
Jul 09, 2018 | 44.89 | 44.95 | 44.88 | 44.95 | 7,228 | +0.32(+0.71%) |
Jul 06, 2018 | 44.25 | 44.63 | 44.24 | 44.63 | 10,104 | +0.56(+1.26%) |
Jul 05, 2018 | 43.95 | 44.09 | 43.95 | 44.08 | 1,036 | +0.01(+0.03%) |
Jul 03, 2018 | 44.06 | 44.06 | 44.06 | 0 | +0.24(+0.55%) | |
Jul 02, 2018 | 43.72 | 43.82 | 43.64 | 43.82 | 9,061 | -0.13(-0.30%) |
Jun 29, 2018 | 44.19 | 44.19 | 43.95 | 43.95 | 811 | +0.12(+0.26%) |
Jun 28, 2018 | 43.54 | 43.89 | 43.53 | 43.83 | 7,643 | -0.23(-0.51%) |
Jun 27, 2018 | 44.15 | 44.32 | 44.06 | 44.06 | 3,211 | -0.09(-0.20%) |
Jun 26, 2018 | 43.96 | 44.17 | 43.96 | 44.15 | 3,205 | +0.13(+0.29%) |
Jun 25, 2018 | 44.43 | 44.43 | 43.80 | 44.02 | 5,533 | -0.78(-1.74%) |
Jun 22, 2018 | 44.72 | 44.85 | 44.72 | 44.80 | 5,895 | +0.07(+0.16%) |
Jun 21, 2018 | 44.75 | 44.93 | 44.73 | 2,472 | -0.20(-0.45%) | |
Jun 20, 2018 | 44.90 | 44.97 | 44.80 | 44.93 | 2,094 | +0.15(+0.34%) |
Jun 19, 2018 | 44.67 | 44.78 | 44.54 | 44.78 | 14,363 | -0.19(-0.41%) |
Jun 18, 2018 | 44.94 | 44.98 | 44.85 | 44.97 | 4,047 | -0.04(-0.10%) |
Jun 15, 2018 | 45.01 | 45.02 | 45.01 | 1,828 | -0.01(-0.02%) | |
Jun 14, 2018 | 45.05 | 45.05 | 44.98 | 45.02 | 29,214 | +0.11(+0.25%) |
Jun 13, 2018 | 45.17 | 45.17 | 44.87 | 44.91 | 3,757 | -0.08(-0.18%) |
Jun 12, 2018 | 45.06 | 45.07 | 44.99 | 44.99 | 2,201 | +0.06(+0.13%) |
Jun 11, 2018 | 44.99 | 45.00 | 44.93 | 44.93 | 2,579 | +0.19(+0.42%) |
Jun 08, 2018 | 44.61 | 44.77 | 44.61 | 44.74 | 31,585 | +0.13(+0.30%) |
Jun 07, 2018 | 44.54 | 44.61 | 44.50 | 44.61 | 2,058 | +0.02(+0.04%) |
Jun 06, 2018 | 44.59 | 44.30 | 44.59 | 2,906 | +0.26(+0.59%) | |
Jun 05, 2018 | 44.34 | 44.37 | 44.24 | 44.33 | 4,552 | +0.09(+0.20%) |
Jun 04, 2018 | 44.26 | 44.27 | 44.22 | 44.24 | 250,630 | +0.15(+0.34%) |
Jun 01, 2018 | 43.81 | 44.10 | 43.81 | 44.09 | 3,589 | +0.35(+0.80%) |
May 31, 2018 | 43.92 | 43.95 | 43.69 | 43.74 | 2,840 | -0.42(-0.94%) |
May 30, 2018 | 44.11 | 44.16 | 44.11 | 44.16 | 1,977 | +0.69(+1.58%) |
May 29, 2018 | 43.67 | 43.74 | 43.32 | 43.47 | 14,930 | -0.43(-0.99%) |
May 25, 2018 | 43.90 | 43.90 | 43.90 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 43.96 | 43.96 | 43.90 | 43.92 | 951 | -0.12(-0.28%) |
May 23, 2018 | 43.92 | 44.05 | 43.90 | 44.04 | 15,039 | -0.08(-0.19%) |
May 22, 2018 | 44.19 | 44.19 | 44.12 | 44.12 | 11,347 | -0.08(-0.17%) |
May 21, 2018 | 44.22 | 44.22 | 44.15 | 44.20 | 1,850 | +0.26(+0.59%) |
May 18, 2018 | 43.89 | 43.94 | 43.89 | 43.94 | 1,481 | +0.04(+0.09%) |
May 17, 2018 | 44.06 | 44.08 | 43.90 | 43.90 | 4,893 | +0.04(+0.09%) |
May 16, 2018 | 43.80 | 43.99 | 43.77 | 43.86 | 12,068 | +0.21(+0.48%) |
May 15, 2018 | 43.70 | 43.74 | 43.65 | 43.65 | 812 | -0.26(-0.59%) |
May 14, 2018 | 44.10 | 44.15 | 43.88 | 43.91 | 5,683 | -0.07(-0.17%) |
May 11, 2018 | 43.97 | 44.02 | 43.90 | 43.98 | 1,265 | +0.08(+0.17%) |
May 10, 2018 | 43.85 | 43.90 | 43.85 | 43.90 | 1,518 | +0.40(+0.93%) |
May 09, 2018 | 43.32 | 43.57 | 43.21 | 43.50 | 4,606 | +0.32(+0.74%) |
May 08, 2018 | 43.15 | 43.18 | 43.13 | 43.18 | 2,379 | +0.01(+0.02%) |
May 07, 2018 | 43.28 | 43.34 | 43.17 | 43.17 | 12,548 | -0.02(-0.05%) |
May 04, 2018 | 42.54 | 43.21 | 42.54 | 43.19 | 428 | +0.64(+1.50%) |
May 03, 2018 | 42.50 | 42.63 | 42.28 | 42.55 | 5,915 | -0.34(-0.79%) |
May 02, 2018 | 42.93 | 42.96 | 42.89 | 42.89 | 2,167 | -0.03(-0.07%) |