Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.13 | 44.15 | 42.74 | 44.00 | 167,866 | +1.11(+2.58%) |
Jul 30, 2018 | 42.91 | 43.53 | 42.68 | 42.90 | 126,394 | +0.23(+0.53%) |
Jul 27, 2018 | 43.01 | 43.15 | 42.50 | 42.67 | 119,781 | -0.30(-0.70%) |
Jul 26, 2018 | 42.48 | 43.06 | 42.22 | 42.97 | 105,712 | +0.57(+1.35%) |
Jul 25, 2018 | 42.52 | 42.55 | 42.00 | 42.39 | 134,221 | -0.12(-0.29%) |
Jul 24, 2018 | 42.79 | 43.28 | 42.30 | 42.52 | 165,164 | -0.07(-0.17%) |
Jul 23, 2018 | 43.00 | 43.14 | 42.37 | 42.59 | 146,737 | -0.43(-1.00%) |
Jul 20, 2018 | 43.49 | 43.49 | 42.89 | 43.02 | 99,515 | -0.63(-1.44%) |
Jul 19, 2018 | 42.96 | 43.78 | 42.90 | 43.65 | 121,965 | +0.79(+1.85%) |
Jul 18, 2018 | 42.30 | 42.92 | 42.10 | 42.86 | 157,003 | +0.68(+1.61%) |
Jul 17, 2018 | 42.01 | 42.35 | 41.85 | 42.18 | 184,448 | +0.04(+0.10%) |
Jul 16, 2018 | 43.53 | 43.70 | 41.97 | 42.14 | 657,346 | -1.95(-4.42%) |
Jul 13, 2018 | 44.04 | 44.61 | 44.04 | 44.08 | 146,554 | +0.03(+0.07%) |
Jul 12, 2018 | 43.83 | 44.22 | 43.65 | 44.05 | 160,251 | +0.41(+0.94%) |
Jul 11, 2018 | 43.32 | 43.75 | 43.03 | 43.64 | 193,942 | +0.10(+0.22%) |
Jul 10, 2018 | 43.74 | 43.85 | 43.17 | 43.54 | 170,122 | -0.08(-0.19%) |
Jul 09, 2018 | 43.08 | 43.79 | 43.01 | 43.62 | 180,169 | +0.70(+1.62%) |
Jul 06, 2018 | 42.75 | 43.07 | 42.44 | 42.93 | 170,545 | +0.07(+0.17%) |
Jul 05, 2018 | 42.37 | 42.87 | 41.51 | 42.86 | 241,783 | +0.74(+1.75%) |
Jul 03, 2018 | 42.12 | 42.12 | 42.12 | 0 | -0.15(-0.34%) | |
Jul 02, 2018 | 42.34 | 42.48 | 41.55 | 42.27 | 233,740 | -0.48(-1.12%) |
Jun 29, 2018 | 43.37 | 43.58 | 42.69 | 42.74 | 327,180 | -0.53(-1.21%) |
Jun 28, 2018 | 43.69 | 43.90 | 43.17 | 43.27 | 165,365 | -0.39(-0.89%) |
Jun 27, 2018 | 44.16 | 44.50 | 43.65 | 43.66 | 255,770 | -0.36(-0.81%) |
Jun 26, 2018 | 43.96 | 44.20 | 43.72 | 44.01 | 239,216 | +0.02(+0.04%) |
Jun 25, 2018 | 44.27 | 44.46 | 43.54 | 43.99 | 210,077 | -0.32(-0.73%) |
Jun 22, 2018 | 44.89 | 44.89 | 44.24 | 44.32 | 681,374 | -0.21(-0.47%) |
Jun 21, 2018 | 45.26 | 45.26 | 44.43 | 44.53 | 233,682 | -0.65(-1.45%) |
Jun 20, 2018 | 44.77 | 45.18 | 44.41 | 45.18 | 225,681 | +0.49(+1.10%) |
Jun 19, 2018 | 44.20 | 44.71 | 44.20 | 44.69 | 253,846 | +0.05(+0.11%) |
Jun 18, 2018 | 44.23 | 44.67 | 43.74 | 44.64 | 359,840 | +0.03(+0.07%) |
Jun 15, 2018 | 44.71 | 43.76 | 44.61 | 458,073 | +0.02(+0.04%) | |
Jun 14, 2018 | 44.92 | 45.06 | 44.11 | 44.59 | 365,966 | -0.33(-0.73%) |
Jun 13, 2018 | 46.73 | 46.73 | 44.58 | 44.92 | 422,405 | -1.80(-3.85%) |
Jun 12, 2018 | 47.10 | 47.70 | 46.50 | 46.72 | 387,925 | -0.14(-0.29%) |
Jun 11, 2018 | 47.10 | 47.50 | 46.62 | 46.85 | 375,708 | +0.17(+0.36%) |
Jun 08, 2018 | 46.25 | 46.77 | 45.76 | 46.69 | 754,487 | +0.73(+1.59%) |
Jun 07, 2018 | 49.20 | 50.33 | 45.84 | 45.96 | 904,237 | -3.63(-7.33%) |
Jun 06, 2018 | 49.73 | 49.59 | 436,515 | +0.62(+1.26%) | ||
Jun 05, 2018 | 48.27 | 49.19 | 48.27 | 48.97 | 194,264 | +0.84(+1.75%) |
Jun 04, 2018 | 47.74 | 48.19 | 47.51 | 48.13 | 278,085 | +0.59(+1.25%) |
Jun 01, 2018 | 47.26 | 47.69 | 47.20 | 47.54 | 175,507 | +0.77(+1.65%) |
May 31, 2018 | 47.66 | 47.91 | 46.71 | 46.77 | 219,955 | -0.85(-1.79%) |
May 30, 2018 | 47.53 | 47.95 | 47.26 | 47.62 | 250,824 | +0.61(+1.30%) |
May 29, 2018 | 46.86 | 47.20 | 46.66 | 47.01 | 214,732 | -0.10(-0.20%) |
May 25, 2018 | 47.10 | 47.10 | 47.10 | 0 | -0.33(-0.69%) | |
May 24, 2018 | 47.13 | 47.79 | 46.84 | 47.43 | 312,413 | +0.36(+0.77%) |
May 23, 2018 | 48.62 | 48.69 | 46.77 | 47.07 | 553,919 | -2.23(-4.52%) |
May 22, 2018 | 49.19 | 49.61 | 48.88 | 49.30 | 196,229 | +0.40(+0.82%) |
May 21, 2018 | 48.39 | 48.96 | 48.36 | 48.90 | 189,201 | +0.86(+1.79%) |
May 18, 2018 | 47.95 | 48.24 | 47.87 | 48.04 | 180,269 | +0.29(+0.60%) |
May 17, 2018 | 47.61 | 48.11 | 47.52 | 47.75 | 255,214 | +0.27(+0.57%) |
May 16, 2018 | 47.01 | 47.83 | 46.88 | 47.48 | 305,568 | +0.53(+1.13%) |
May 15, 2018 | 47.26 | 47.47 | 46.70 | 46.95 | 276,530 | -0.46(-0.96%) |
May 14, 2018 | 48.11 | 48.34 | 47.39 | 47.41 | 181,388 | -0.71(-1.48%) |
May 11, 2018 | 48.26 | 48.59 | 47.92 | 48.12 | 104,276 | -0.02(-0.05%) |
May 10, 2018 | 48.11 | 48.38 | 47.70 | 48.15 | 197,271 | +0.12(+0.25%) |
May 09, 2018 | 47.99 | 48.22 | 47.57 | 48.03 | 278,418 | +0.04(+0.08%) |
May 08, 2018 | 47.59 | 48.08 | 47.24 | 47.99 | 181,405 | +0.62(+1.30%) |
May 07, 2018 | 47.61 | 48.03 | 47.25 | 47.37 | 185,793 | -0.22(-0.46%) |
May 04, 2018 | 46.90 | 48.00 | 46.82 | 47.58 | 254,316 | +0.43(+0.90%) |
May 03, 2018 | 46.83 | 47.57 | 46.39 | 47.16 | 300,320 | +0.12(+0.26%) |
May 02, 2018 | 46.99 | 47.42 | 46.57 | 47.04 | 236,250 | +0.02(+0.05%) |