Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.91 | 46.38 | 45.68 | 46.26 | 730,138 | +0.44(+0.96%) |
Jul 30, 2018 | 46.59 | 46.65 | 45.74 | 45.83 | 610,270 | -0.62(-1.33%) |
Jul 27, 2018 | 46.62 | 47.06 | 46.28 | 46.45 | 587,070 | +0.17(+0.36%) |
Jul 26, 2018 | 45.25 | 46.45 | 45.04 | 46.28 | 800,431 | +1.29(+2.86%) |
Jul 25, 2018 | 44.69 | 45.07 | 44.37 | 44.99 | 1,220,654 | +0.30(+0.67%) |
Jul 24, 2018 | 44.73 | 44.97 | 44.51 | 44.69 | 604,828 | +0.10(+0.22%) |
Jul 23, 2018 | 44.87 | 44.96 | 44.26 | 44.59 | 703,499 | -0.41(-0.92%) |
Jul 20, 2018 | 44.19 | 45.47 | 44.08 | 45.01 | 1,162,068 | +0.74(+1.68%) |
Jul 19, 2018 | 44.13 | 44.47 | 43.97 | 44.26 | 696,053 | +0.12(+0.26%) |
Jul 18, 2018 | 43.29 | 44.34 | 43.27 | 44.15 | 967,423 | +1.05(+2.43%) |
Jul 17, 2018 | 43.31 | 43.37 | 43.03 | 43.10 | 605,768 | +0.23(+0.54%) |
Jul 16, 2018 | 42.88 | 42.99 | 42.56 | 42.87 | 409,179 | +0.05(+0.12%) |
Jul 13, 2018 | 42.79 | 43.10 | 42.62 | 42.82 | 379,084 | +0.12(+0.29%) |
Jul 12, 2018 | 43.13 | 43.13 | 42.38 | 42.69 | 522,100 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.22 | 42.67 | 42.93 | 781,852 | -0.08(-0.19%) |
Jul 10, 2018 | 42.84 | 43.21 | 42.84 | 43.02 | 609,070 | +0.26(+0.62%) |
Jul 09, 2018 | 42.54 | 42.80 | 42.41 | 42.75 | 863,639 | +0.38(+0.90%) |
Jul 06, 2018 | 42.17 | 42.59 | 42.13 | 42.37 | 512,020 | +0.20(+0.47%) |
Jul 05, 2018 | 42.03 | 42.29 | 41.93 | 42.17 | 545,403 | +0.45(+1.09%) |
Jul 03, 2018 | 41.72 | 41.72 | 41.72 | 0 | -0.22(-0.53%) | |
Jul 02, 2018 | 42.46 | 42.79 | 41.83 | 41.94 | 1,106,212 | -0.78(-1.84%) |
Jun 29, 2018 | 42.50 | 43.03 | 42.43 | 42.73 | 950,019 | +0.35(+0.82%) |
Jun 28, 2018 | 41.73 | 42.47 | 41.73 | 42.38 | 833,995 | +0.64(+1.52%) |
Jun 27, 2018 | 41.83 | 42.06 | 41.74 | 41.74 | 987,734 | -0.07(-0.18%) |
Jun 26, 2018 | 41.18 | 41.94 | 41.18 | 41.82 | 797,403 | +0.72(+1.75%) |
Jun 25, 2018 | 41.74 | 41.79 | 40.87 | 41.10 | 970,919 | -0.70(-1.68%) |
Jun 22, 2018 | 41.84 | 41.99 | 41.56 | 41.80 | 1,103,843 | +0.22(+0.54%) |
Jun 21, 2018 | 41.64 | 42.02 | 41.55 | 41.58 | 1,019,100 | -0.04(-0.10%) |
Jun 20, 2018 | 42.82 | 42.82 | 41.53 | 41.62 | 874,042 | -1.04(-2.44%) |
Jun 19, 2018 | 42.51 | 42.79 | 42.08 | 42.66 | 704,660 | -0.21(-0.50%) |
Jun 18, 2018 | 42.63 | 43.17 | 42.57 | 42.88 | 1,507,280 | +0.02(+0.06%) |
Jun 15, 2018 | 42.88 | 42.50 | 42.85 | 1,534,580 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.06 | 43.17 | 42.59 | 42.88 | 943,127 | -0.11(-0.25%) |
Jun 13, 2018 | 43.06 | 43.56 | 42.98 | 42.98 | 790,484 | -0.03(-0.08%) |
Jun 12, 2018 | 43.39 | 43.52 | 42.79 | 43.02 | 718,982 | -0.35(-0.80%) |
Jun 11, 2018 | 43.45 | 43.75 | 43.36 | 43.36 | 526,975 | -0.07(-0.15%) |
Jun 08, 2018 | 43.00 | 43.49 | 42.95 | 43.43 | 528,864 | +0.36(+0.84%) |
Jun 07, 2018 | 42.69 | 43.08 | 42.46 | 43.07 | 726,071 | +0.58(+1.36%) |
Jun 06, 2018 | 42.49 | 800,498 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.52 | 42.60 | 42.14 | 42.38 | 1,395,682 | -0.11(-0.27%) |
Jun 04, 2018 | 42.86 | 42.91 | 42.34 | 42.50 | 996,673 | -0.11(-0.25%) |
Jun 01, 2018 | 42.95 | 43.05 | 42.55 | 42.60 | 1,164,640 | -0.11(-0.25%) |
May 31, 2018 | 44.21 | 44.21 | 42.70 | 42.71 | 1,206,803 | -1.44(-3.27%) |
May 30, 2018 | 44.04 | 44.60 | 44.04 | 44.15 | 1,060,010 | +0.11(+0.26%) |
May 29, 2018 | 44.17 | 44.52 | 43.89 | 44.04 | 874,054 | -0.32(-0.72%) |
May 25, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.53 | 44.83 | 44.23 | 44.73 | 1,104,334 | +0.22(+0.50%) |
May 23, 2018 | 44.64 | 44.87 | 44.48 | 44.51 | 453,377 | -0.21(-0.46%) |
May 22, 2018 | 44.78 | 44.87 | 44.38 | 44.71 | 666,074 | -0.12(-0.27%) |
May 21, 2018 | 44.37 | 44.90 | 44.24 | 44.83 | 550,262 | +0.61(+1.37%) |
May 18, 2018 | 44.06 | 44.44 | 43.99 | 44.23 | 1,068,686 | +0.28(+0.63%) |
May 17, 2018 | 43.67 | 44.12 | 43.53 | 43.95 | 684,110 | +0.33(+0.75%) |
May 16, 2018 | 43.73 | 43.99 | 43.45 | 43.62 | 1,130,785 | +0.02(+0.04%) |
May 15, 2018 | 44.03 | 44.20 | 43.57 | 43.60 | 1,060,457 | -0.72(-1.63%) |
May 14, 2018 | 44.37 | 44.62 | 44.11 | 44.33 | 1,023,694 | +0.02(+0.04%) |
May 11, 2018 | 44.28 | 44.41 | 44.07 | 44.31 | 857,637 | +0.34(+0.76%) |
May 10, 2018 | 43.62 | 44.02 | 43.49 | 43.97 | 743,087 | +0.35(+0.81%) |
May 09, 2018 | 43.48 | 43.73 | 43.28 | 43.62 | 618,906 | +0.16(+0.36%) |
May 08, 2018 | 43.17 | 43.57 | 42.81 | 43.46 | 837,439 | +0.30(+0.68%) |
May 07, 2018 | 43.07 | 43.50 | 43.02 | 43.17 | 772,886 | +0.15(+0.34%) |
May 04, 2018 | 42.69 | 43.28 | 42.56 | 43.02 | 634,352 | +0.27(+0.63%) |
May 03, 2018 | 41.77 | 42.90 | 41.69 | 42.75 | 1,245,863 | +0.76(+1.82%) |
May 02, 2018 | 42.54 | 42.54 | 41.91 | 41.99 | 1,125,516 | -0.56(-1.31%) |