Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.25 | 43.25 | 43.20 | 43.24 | 603 | -0.27(-0.62%) |
Jul 30, 2018 | 43.35 | 43.51 | 43.35 | 43.51 | 14,757 | +0.20(+0.46%) |
Jul 27, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 450,000 | -0.02(-0.05%) |
Jul 26, 2018 | 43.30 | 43.34 | 43.20 | 43.33 | 400,674 | +0.20(+0.46%) |
Jul 25, 2018 | 43.17 | 43.17 | 43.13 | 43.13 | 591 | +0.03(+0.07%) |
Jul 24, 2018 | 43.23 | 43.38 | 43.05 | 43.10 | 794 | -0.10(-0.24%) |
Jul 23, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 6 | +0.00(+0.00%) |
Jul 20, 2018 | 43.32 | 43.35 | 43.20 | 43.20 | 1,450 | +0.28(+0.66%) |
Jul 19, 2018 | 42.92 | 42.92 | 42.92 | 42.92 | 430 | -0.43(-0.99%) |
Jul 18, 2018 | 43.29 | 43.37 | 43.25 | 43.35 | 1,026 | +0.15(+0.34%) |
Jul 17, 2018 | 43.10 | 43.34 | 43.10 | 43.20 | 3,258 | -0.33(-0.75%) |
Jul 16, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 69 | +0.03(+0.07%) |
Jul 13, 2018 | 43.53 | 43.53 | 43.50 | 43.50 | 275 | -0.03(-0.07%) |
Jul 12, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 228 | +0.59(+1.37%) |
Jul 11, 2018 | 43.21 | 43.21 | 42.94 | 42.94 | 641 | -0.77(-1.75%) |
Jul 10, 2018 | 43.64 | 43.71 | 43.64 | 43.71 | 632 | +0.10(+0.22%) |
Jul 09, 2018 | 43.58 | 43.61 | 43.58 | 43.61 | 311 | +0.45(+1.04%) |
Jul 06, 2018 | 43.24 | 43.24 | 43.16 | 43.16 | 880 | +0.16(+0.37%) |
Jul 05, 2018 | 42.99 | 43.00 | 42.99 | 43.00 | 830 | -0.04(-0.09%) |
Jul 03, 2018 | 43.04 | 43.04 | 43.04 | 0 | +0.41(+0.96%) | |
Jul 02, 2018 | 42.63 | 42.79 | 42.57 | 42.63 | 5,521 | -0.16(-0.37%) |
Jun 29, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Jun 28, 2018 | 42.80 | 42.89 | 42.60 | 42.79 | 3,019 | -0.56(-1.30%) |
Jun 27, 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 146 | +0.00(+0.00%) |
Jun 26, 2018 | 43.66 | 43.66 | 43.35 | 43.35 | 5,076 | -0.69(-1.56%) |
Jun 25, 2018 | 44.04 | 44.04 | 44.04 | 44.04 | 44 | +0.00(+0.00%) |
Jun 22, 2018 | 44.04 | 44.04 | 43.88 | 44.04 | 1,736 | +0.67(+1.54%) |
Jun 21, 2018 | 43.67 | 43.67 | 43.37 | 43.37 | 1,082 | -0.23(-0.52%) |
Jun 20, 2018 | 43.63 | 43.63 | 43.59 | 43.59 | 455 | +0.14(+0.32%) |
Jun 19, 2018 | 43.86 | 43.86 | 43.32 | 43.45 | 997 | -1.34(-3.00%) |
Jun 18, 2018 | 44.84 | 44.85 | 44.80 | 44.80 | 550 | -0.13(-0.28%) |
Jun 15, 2018 | 45.72 | 45.72 | 44.93 | 1,100 | -0.79(-1.72%) | |
Jun 14, 2018 | 45.69 | 45.74 | 45.50 | 45.72 | 9,202 | -0.06(-0.14%) |
Jun 13, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 36 | +0.00(+0.00%) |
Jun 12, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 9,548 | -0.07(-0.15%) |
Jun 11, 2018 | 45.83 | 45.86 | 45.83 | 45.85 | 479 | +0.34(+0.75%) |
Jun 08, 2018 | 45.42 | 45.52 | 45.42 | 45.51 | 3,928 | +0.02(+0.04%) |
Jun 07, 2018 | 45.36 | 45.49 | 45.36 | 45.49 | 898 | -0.33(-0.72%) |
Jun 06, 2018 | 45.87 | 45.88 | 45.82 | 45.82 | 1,104 | +0.73(+1.63%) |
Jun 05, 2018 | 45.09 | 45.09 | 45.09 | 45.09 | 206 | -0.11(-0.25%) |
Jun 04, 2018 | 45.08 | 45.34 | 44.96 | 45.20 | 10,646 | +0.69(+1.56%) |
Jun 01, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 80 | +0.00(+0.00%) |
May 31, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 30, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 301 | -0.04(-0.09%) |
May 29, 2018 | 44.58 | 44.58 | 44.51 | 44.55 | 351 | -0.59(-1.31%) |
May 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.09(-0.20%) | |
May 24, 2018 | 45.21 | 45.23 | 45.21 | 45.23 | 568 | +0.02(+0.04%) |
May 23, 2018 | 45.21 | 45.38 | 45.11 | 45.21 | 1,300 | -0.50(-1.09%) |
May 22, 2018 | 45.84 | 45.95 | 45.71 | 45.71 | 3,387 | -0.03(-0.07%) |
May 21, 2018 | 45.75 | 45.75 | 45.74 | 45.74 | 416 | +0.06(+0.13%) |
May 18, 2018 | 45.65 | 45.68 | 45.65 | 45.68 | 1,111 | +0.08(+0.18%) |
May 17, 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 1,035 | +0.32(+0.71%) |
May 16, 2018 | 45.27 | 45.28 | 45.27 | 45.28 | 779 | +0.12(+0.27%) |
May 15, 2018 | 45.00 | 45.16 | 45.00 | 45.16 | 421 | -0.08(-0.18%) |
May 14, 2018 | 45.16 | 45.24 | 45.16 | 45.24 | 1,580 | +0.09(+0.19%) |
May 11, 2018 | 45.06 | 45.15 | 45.06 | 45.15 | 706 | +0.41(+0.92%) |
May 10, 2018 | 45.14 | 45.14 | 44.74 | 44.74 | 3,163 | +0.17(+0.38%) |
May 09, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 84 | +0.00(+0.00%) |
May 08, 2018 | 44.50 | 44.57 | 44.50 | 44.57 | 381 | +0.14(+0.32%) |
May 07, 2018 | 44.40 | 44.56 | 44.40 | 44.43 | 2,665 | +0.13(+0.29%) |
May 04, 2018 | 44.30 | 44.30 | 44.30 | 44.30 | 24 | -0.18(-0.40%) |
May 03, 2018 | 44.48 | 44.48 | 44.48 | 44.48 | 711 | +0.13(+0.29%) |
May 02, 2018 | 44.35 | 44.35 | 44.35 | 44.35 | 111 | -0.14(-0.31%) |