Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.17 | 44.18 | 42.78 | 44.04 | 167,729 | +1.11(+2.58%) |
Jul 30, 2018 | 42.95 | 43.56 | 42.71 | 42.93 | 126,291 | +0.23(+0.53%) |
Jul 27, 2018 | 43.04 | 43.18 | 42.53 | 42.70 | 119,683 | -0.30(-0.70%) |
Jul 26, 2018 | 42.51 | 43.09 | 42.25 | 43.00 | 105,625 | +0.57(+1.35%) |
Jul 25, 2018 | 42.55 | 42.58 | 42.03 | 42.43 | 134,111 | -0.12(-0.29%) |
Jul 24, 2018 | 42.83 | 43.32 | 42.34 | 42.55 | 165,028 | -0.07(-0.17%) |
Jul 23, 2018 | 43.04 | 43.17 | 42.41 | 42.62 | 146,617 | -0.43(-1.00%) |
Jul 20, 2018 | 43.52 | 43.52 | 42.92 | 43.05 | 99,433 | -0.63(-1.44%) |
Jul 19, 2018 | 43.00 | 43.81 | 42.93 | 43.68 | 121,866 | +0.79(+1.85%) |
Jul 18, 2018 | 42.33 | 42.96 | 42.14 | 42.89 | 156,874 | +0.68(+1.61%) |
Jul 17, 2018 | 42.04 | 42.39 | 41.88 | 42.21 | 184,296 | +0.04(+0.10%) |
Jul 16, 2018 | 43.56 | 43.73 | 42.01 | 42.17 | 656,808 | -1.95(-4.42%) |
Jul 13, 2018 | 44.08 | 44.65 | 44.08 | 44.12 | 146,434 | +0.03(+0.07%) |
Jul 12, 2018 | 43.87 | 44.26 | 43.68 | 44.09 | 160,120 | +0.41(+0.94%) |
Jul 11, 2018 | 43.35 | 43.79 | 43.07 | 43.68 | 193,783 | +0.10(+0.22%) |
Jul 10, 2018 | 43.77 | 43.89 | 43.21 | 43.58 | 169,983 | -0.08(-0.19%) |
Jul 09, 2018 | 43.12 | 43.83 | 43.05 | 43.66 | 180,021 | +0.70(+1.62%) |
Jul 06, 2018 | 42.79 | 43.10 | 42.48 | 42.96 | 170,406 | +0.07(+0.17%) |
Jul 05, 2018 | 42.41 | 42.91 | 41.54 | 42.89 | 241,585 | +0.74(+1.75%) |
Jul 03, 2018 | 42.15 | 42.15 | 42.15 | 0 | -0.15(-0.34%) | |
Jul 02, 2018 | 42.37 | 42.51 | 41.59 | 42.30 | 233,549 | -0.48(-1.12%) |
Jun 29, 2018 | 43.41 | 43.62 | 42.72 | 42.78 | 326,912 | -0.53(-1.21%) |
Jun 28, 2018 | 43.72 | 43.93 | 43.21 | 43.30 | 165,230 | -0.39(-0.89%) |
Jun 27, 2018 | 44.20 | 44.54 | 43.68 | 43.69 | 255,560 | -0.36(-0.81%) |
Jun 26, 2018 | 44.00 | 44.23 | 43.76 | 44.05 | 239,020 | +0.02(+0.04%) |
Jun 25, 2018 | 44.31 | 44.49 | 43.58 | 44.03 | 209,905 | -0.32(-0.73%) |
Jun 22, 2018 | 44.93 | 44.93 | 44.27 | 44.35 | 680,816 | -0.21(-0.47%) |
Jun 21, 2018 | 45.29 | 45.29 | 44.47 | 44.56 | 233,490 | -0.66(-1.45%) |
Jun 20, 2018 | 44.81 | 45.22 | 44.44 | 45.22 | 225,496 | +0.49(+1.10%) |
Jun 19, 2018 | 44.24 | 44.74 | 44.24 | 44.73 | 253,638 | +0.05(+0.11%) |
Jun 18, 2018 | 44.27 | 44.70 | 43.77 | 44.68 | 359,545 | +0.03(+0.07%) |
Jun 15, 2018 | 44.75 | 43.80 | 44.65 | 457,697 | +0.02(+0.04%) | |
Jun 14, 2018 | 44.96 | 45.09 | 44.15 | 44.63 | 365,666 | -0.33(-0.73%) |
Jun 13, 2018 | 46.77 | 46.77 | 44.61 | 44.96 | 422,059 | -1.80(-3.85%) |
Jun 12, 2018 | 47.13 | 47.74 | 46.54 | 46.76 | 387,607 | -0.14(-0.29%) |
Jun 11, 2018 | 47.13 | 47.54 | 46.66 | 46.89 | 375,401 | +0.17(+0.36%) |
Jun 08, 2018 | 46.28 | 46.81 | 45.79 | 46.72 | 753,869 | +0.73(+1.59%) |
Jun 07, 2018 | 49.24 | 50.37 | 45.88 | 45.99 | 903,496 | -3.64(-7.33%) |
Jun 06, 2018 | 49.77 | 49.63 | 436,158 | +0.62(+1.26%) | ||
Jun 05, 2018 | 48.31 | 49.23 | 48.31 | 49.01 | 194,105 | +0.84(+1.75%) |
Jun 04, 2018 | 47.78 | 48.23 | 47.55 | 48.17 | 277,857 | +0.59(+1.25%) |
Jun 01, 2018 | 47.29 | 47.73 | 47.24 | 47.58 | 175,363 | +0.77(+1.65%) |
May 31, 2018 | 47.70 | 47.95 | 46.75 | 46.80 | 219,775 | -0.85(-1.79%) |
May 30, 2018 | 47.57 | 47.99 | 47.29 | 47.66 | 250,619 | +0.61(+1.30%) |
May 29, 2018 | 46.90 | 47.24 | 46.70 | 47.05 | 214,556 | -0.10(-0.20%) |
May 25, 2018 | 47.14 | 47.14 | 47.14 | 0 | -0.33(-0.69%) | |
May 24, 2018 | 47.17 | 47.83 | 46.88 | 47.47 | 312,157 | +0.36(+0.77%) |
May 23, 2018 | 48.66 | 48.73 | 46.81 | 47.11 | 553,465 | -2.23(-4.52%) |
May 22, 2018 | 49.23 | 49.65 | 48.92 | 49.34 | 196,068 | +0.40(+0.82%) |
May 21, 2018 | 48.43 | 49.00 | 48.40 | 48.94 | 189,045 | +0.86(+1.79%) |
May 18, 2018 | 47.98 | 48.28 | 47.90 | 48.08 | 180,122 | +0.29(+0.60%) |
May 17, 2018 | 47.65 | 48.15 | 47.56 | 47.79 | 255,005 | +0.27(+0.57%) |
May 16, 2018 | 47.05 | 47.87 | 46.92 | 47.52 | 305,317 | +0.53(+1.13%) |
May 15, 2018 | 47.29 | 47.51 | 46.74 | 46.99 | 276,304 | -0.46(-0.96%) |
May 14, 2018 | 48.15 | 48.38 | 47.43 | 47.45 | 181,239 | -0.71(-1.48%) |
May 11, 2018 | 48.30 | 48.63 | 47.96 | 48.16 | 104,191 | -0.02(-0.05%) |
May 10, 2018 | 48.15 | 48.42 | 47.74 | 48.19 | 197,110 | +0.12(+0.25%) |
May 09, 2018 | 48.02 | 48.26 | 47.61 | 48.06 | 278,190 | +0.04(+0.08%) |
May 08, 2018 | 47.63 | 48.12 | 47.28 | 48.02 | 181,257 | +0.62(+1.30%) |
May 07, 2018 | 47.65 | 48.07 | 47.29 | 47.41 | 185,641 | -0.22(-0.46%) |
May 04, 2018 | 46.94 | 48.04 | 46.86 | 47.62 | 254,108 | +0.43(+0.90%) |
May 03, 2018 | 46.87 | 47.61 | 46.42 | 47.20 | 300,074 | +0.12(+0.26%) |
May 02, 2018 | 47.03 | 47.46 | 46.61 | 47.08 | 236,056 | +0.02(+0.05%) |