Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.20 | 46.20 | 45.88 | 45.88 | 3,448 | -0.18(-0.39%) |
Jul 30, 2018 | 46.20 | 46.24 | 46.07 | 46.07 | 2,003 | +0.17(+0.37%) |
Jul 27, 2018 | 46.03 | 46.07 | 45.85 | 45.90 | 7,310 | +0.05(+0.12%) |
Jul 26, 2018 | 45.98 | 45.98 | 45.84 | 45.84 | 4,111 | -0.08(-0.17%) |
Jul 25, 2018 | 45.75 | 45.92 | 45.75 | 45.92 | 1,699 | +0.42(+0.92%) |
Jul 24, 2018 | 45.73 | 45.77 | 45.48 | 45.51 | 25,083 | +0.09(+0.21%) |
Jul 23, 2018 | 45.45 | 45.46 | 45.39 | 45.41 | 1,837 | -0.04(-0.09%) |
Jul 20, 2018 | 45.43 | 45.46 | 45.38 | 45.45 | 3,432 | +0.28(+0.63%) |
Jul 19, 2018 | 45.07 | 45.20 | 44.94 | 45.17 | 5,991 | -0.14(-0.31%) |
Jul 18, 2018 | 45.40 | 45.44 | 45.31 | 45.31 | 2,298 | -0.08(-0.18%) |
Jul 17, 2018 | 45.27 | 45.39 | 45.27 | 45.39 | 11,665 | +0.06(+0.14%) |
Jul 16, 2018 | 45.27 | 45.37 | 45.27 | 45.33 | 3,999 | +0.23(+0.51%) |
Jul 13, 2018 | 44.99 | 45.10 | 44.94 | 45.10 | 8,863 | +0.20(+0.44%) |
Jul 12, 2018 | 44.79 | 45.02 | 44.79 | 44.90 | 4,411 | +0.11(+0.24%) |
Jul 11, 2018 | 45.04 | 45.10 | 44.76 | 44.79 | 14,534 | -0.58(-1.27%) |
Jul 10, 2018 | 45.29 | 45.37 | 45.28 | 45.37 | 26,323 | +0.11(+0.24%) |
Jul 09, 2018 | 45.33 | 45.36 | 45.22 | 45.27 | 16,465 | +0.27(+0.59%) |
Jul 06, 2018 | 44.93 | 45.10 | 44.90 | 45.00 | 50,226 | +0.30(+0.68%) |
Jul 05, 2018 | 44.77 | 44.82 | 44.69 | 44.70 | 7,027 | +0.25(+0.56%) |
Jul 03, 2018 | 44.45 | 44.45 | 44.45 | 0 | +0.27(+0.62%) | |
Jul 02, 2018 | 44.11 | 44.19 | 44.06 | 44.17 | 4,259 | -0.52(-1.15%) |
Jun 29, 2018 | 44.76 | 44.79 | 44.69 | 44.69 | 3,699 | +0.72(+1.64%) |
Jun 28, 2018 | 43.95 | 44.10 | 43.83 | 43.97 | 8,453 | -0.20(-0.46%) |
Jun 27, 2018 | 44.81 | 44.81 | 44.16 | 44.17 | 7,438 | -0.43(-0.96%) |
Jun 26, 2018 | 44.78 | 44.78 | 44.56 | 44.60 | 20,516 | +0.02(+0.04%) |
Jun 25, 2018 | 44.67 | 44.76 | 44.53 | 44.58 | 13,495 | -0.55(-1.22%) |
Jun 22, 2018 | 45.27 | 45.43 | 45.13 | 45.13 | 16,965 | +0.67(+1.50%) |
Jun 21, 2018 | 44.80 | 44.82 | 44.46 | 44.46 | 65,293 | -0.51(-1.14%) |
Jun 20, 2018 | 45.07 | 45.24 | 44.82 | 44.98 | 75,656 | -0.15(-0.33%) |
Jun 19, 2018 | 45.00 | 45.13 | 44.90 | 45.13 | 4,725 | -0.44(-0.96%) |
Jun 18, 2018 | 45.57 | 45.57 | 45.53 | 45.56 | 3,694 | -0.58(-1.27%) |
Jun 15, 2018 | 46.16 | 46.08 | 46.15 | 5,303 | -0.35(-0.75%) | |
Jun 14, 2018 | 46.53 | 46.71 | 46.45 | 46.50 | 4,146 | -0.02(-0.04%) |
Jun 13, 2018 | 46.65 | 46.69 | 46.51 | 46.51 | 1,475 | +0.05(+0.10%) |
Jun 12, 2018 | 46.57 | 46.57 | 46.37 | 46.47 | 3,969 | +0.19(+0.41%) |
Jun 11, 2018 | 46.30 | 46.36 | 46.28 | 46.28 | 2,522 | +0.34(+0.74%) |
Jun 08, 2018 | 45.72 | 45.94 | 45.72 | 45.94 | 2,059 | +0.05(+0.11%) |
Jun 07, 2018 | 46.14 | 46.23 | 45.89 | 45.89 | 1,782 | -0.20(-0.43%) |
Jun 06, 2018 | 45.67 | 46.09 | 45.67 | 46.09 | 4,608 | +0.30(+0.67%) |
Jun 05, 2018 | 45.87 | 45.90 | 45.73 | 45.78 | 9,282 | +0.08(+0.18%) |
Jun 04, 2018 | 45.87 | 46.02 | 45.60 | 45.70 | 5,058 | +0.11(+0.24%) |
Jun 01, 2018 | 45.70 | 45.73 | 45.55 | 45.59 | 7,861 | +0.47(+1.04%) |
May 31, 2018 | 45.08 | 45.16 | 44.96 | 45.12 | 10,080 | -0.06(-0.14%) |
May 30, 2018 | 45.09 | 45.24 | 45.05 | 45.18 | 2,502 | +0.23(+0.50%) |
May 29, 2018 | 45.23 | 45.29 | 44.95 | 44.95 | 10,356 | -0.81(-1.77%) |
May 25, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.06(+0.13%) | |
May 24, 2018 | 45.77 | 45.81 | 45.62 | 45.70 | 3,998 | -0.06(-0.13%) |
May 23, 2018 | 45.86 | 45.89 | 45.63 | 45.76 | 20,772 | -0.65(-1.39%) |
May 22, 2018 | 46.63 | 46.63 | 46.41 | 46.41 | 6,051 | -0.02(-0.04%) |
May 21, 2018 | 46.45 | 46.50 | 46.31 | 46.43 | 6,689 | +0.15(+0.33%) |
May 18, 2018 | 46.30 | 46.34 | 46.06 | 46.27 | 7,807 | +0.05(+0.10%) |
May 17, 2018 | 46.14 | 46.26 | 46.14 | 46.23 | 3,485 | +0.07(+0.15%) |
May 16, 2018 | 46.21 | 46.30 | 46.09 | 46.16 | 4,922 | -0.06(-0.13%) |
May 15, 2018 | 46.05 | 46.27 | 46.05 | 46.22 | 7,207 | +0.08(+0.17%) |
May 14, 2018 | 46.25 | 46.30 | 46.14 | 46.14 | 1,500 | -0.04(-0.09%) |
May 11, 2018 | 46.26 | 46.26 | 46.18 | 46.18 | 3,260 | +0.10(+0.23%) |
May 10, 2018 | 45.87 | 46.16 | 45.87 | 46.08 | 3,945 | +0.24(+0.51%) |
May 09, 2018 | 45.74 | 45.89 | 45.65 | 45.84 | 5,508 | +0.20(+0.44%) |
May 08, 2018 | 45.55 | 45.64 | 45.51 | 45.64 | 2,919 | +0.06(+0.13%) |
May 07, 2018 | 45.54 | 45.64 | 45.54 | 45.58 | 8,452 | +0.36(+0.79%) |
May 04, 2018 | 45.18 | 45.22 | 45.18 | 45.22 | 1,807 | -0.17(-0.38%) |
May 03, 2018 | 45.41 | 45.41 | 45.10 | 45.40 | 3,599 | +0.12(+0.27%) |
May 02, 2018 | 45.52 | 45.52 | 45.28 | 45.28 | 3,201 | +0.19(+0.43%) |