Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.92 | 46.39 | 45.69 | 46.28 | 729,956 | +0.44(+0.96%) |
Jul 30, 2018 | 46.61 | 46.66 | 45.75 | 45.84 | 610,118 | -0.62(-1.33%) |
Jul 27, 2018 | 46.63 | 47.08 | 46.29 | 46.46 | 586,924 | +0.17(+0.36%) |
Jul 26, 2018 | 45.26 | 46.47 | 45.05 | 46.29 | 800,232 | +1.29(+2.86%) |
Jul 25, 2018 | 44.70 | 45.08 | 44.38 | 45.00 | 1,220,351 | +0.30(+0.67%) |
Jul 24, 2018 | 44.74 | 44.98 | 44.52 | 44.70 | 604,677 | +0.10(+0.22%) |
Jul 23, 2018 | 44.88 | 44.97 | 44.27 | 44.61 | 703,324 | -0.41(-0.92%) |
Jul 20, 2018 | 44.20 | 45.49 | 44.09 | 45.02 | 1,161,779 | +0.74(+1.68%) |
Jul 19, 2018 | 44.14 | 44.48 | 43.98 | 44.28 | 695,879 | +0.12(+0.26%) |
Jul 18, 2018 | 43.30 | 44.35 | 43.28 | 44.16 | 967,183 | +1.05(+2.43%) |
Jul 17, 2018 | 43.33 | 43.38 | 43.04 | 43.11 | 605,618 | +0.23(+0.54%) |
Jul 16, 2018 | 42.90 | 43.00 | 42.57 | 42.88 | 409,078 | +0.05(+0.12%) |
Jul 13, 2018 | 42.80 | 43.11 | 42.63 | 42.83 | 378,990 | +0.12(+0.29%) |
Jul 12, 2018 | 43.14 | 43.14 | 42.39 | 42.71 | 521,971 | -0.24(-0.56%) |
Jul 11, 2018 | 42.83 | 43.23 | 42.68 | 42.94 | 781,658 | -0.08(-0.19%) |
Jul 10, 2018 | 42.85 | 43.22 | 42.85 | 43.03 | 608,919 | +0.26(+0.62%) |
Jul 09, 2018 | 42.55 | 42.81 | 42.42 | 42.76 | 863,424 | +0.38(+0.90%) |
Jul 06, 2018 | 42.18 | 42.60 | 42.14 | 42.38 | 511,892 | +0.20(+0.47%) |
Jul 05, 2018 | 42.04 | 42.30 | 41.94 | 42.18 | 545,267 | +0.45(+1.09%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.22(-0.53%) | |
Jul 02, 2018 | 42.47 | 42.80 | 41.84 | 41.95 | 1,105,937 | -0.79(-1.84%) |
Jun 29, 2018 | 42.51 | 43.04 | 42.44 | 42.74 | 949,783 | +0.35(+0.82%) |
Jun 28, 2018 | 41.74 | 42.48 | 41.74 | 42.39 | 833,787 | +0.64(+1.52%) |
Jun 27, 2018 | 41.84 | 42.07 | 41.76 | 41.76 | 987,488 | -0.07(-0.18%) |
Jun 26, 2018 | 41.19 | 41.95 | 41.19 | 41.83 | 797,204 | +0.72(+1.75%) |
Jun 25, 2018 | 41.75 | 41.80 | 40.88 | 41.11 | 970,678 | -0.70(-1.68%) |
Jun 22, 2018 | 41.85 | 42.00 | 41.57 | 41.81 | 1,103,568 | +0.22(+0.54%) |
Jun 21, 2018 | 41.65 | 42.03 | 41.56 | 41.59 | 1,018,847 | -0.04(-0.10%) |
Jun 20, 2018 | 42.83 | 42.83 | 41.54 | 41.63 | 873,824 | -1.04(-2.44%) |
Jun 19, 2018 | 42.52 | 42.80 | 42.09 | 42.67 | 704,485 | -0.21(-0.50%) |
Jun 18, 2018 | 42.64 | 43.18 | 42.58 | 42.89 | 1,506,905 | +0.02(+0.06%) |
Jun 15, 2018 | 42.89 | 42.51 | 42.86 | 1,534,198 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.07 | 43.18 | 42.60 | 42.89 | 942,892 | -0.11(-0.25%) |
Jun 13, 2018 | 43.07 | 43.57 | 42.99 | 42.99 | 790,287 | -0.03(-0.08%) |
Jun 12, 2018 | 43.40 | 43.53 | 42.80 | 43.03 | 718,803 | -0.35(-0.80%) |
Jun 11, 2018 | 43.47 | 43.76 | 43.37 | 43.37 | 526,844 | -0.07(-0.15%) |
Jun 08, 2018 | 43.01 | 43.50 | 42.96 | 43.44 | 528,733 | +0.36(+0.84%) |
Jun 07, 2018 | 42.71 | 43.09 | 42.47 | 43.08 | 725,890 | +0.58(+1.36%) |
Jun 06, 2018 | 42.50 | 800,299 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.53 | 42.61 | 42.15 | 42.39 | 1,395,335 | -0.11(-0.27%) |
Jun 04, 2018 | 42.87 | 42.93 | 42.35 | 42.51 | 996,425 | -0.11(-0.25%) |
Jun 01, 2018 | 42.96 | 43.06 | 42.56 | 42.61 | 1,164,350 | -0.11(-0.25%) |
May 31, 2018 | 44.22 | 44.22 | 42.71 | 42.72 | 1,206,503 | -1.44(-3.27%) |
May 30, 2018 | 44.05 | 44.62 | 44.05 | 44.16 | 1,059,746 | +0.11(+0.26%) |
May 29, 2018 | 44.18 | 44.53 | 43.90 | 44.05 | 873,836 | -0.32(-0.72%) |
May 25, 2018 | 44.37 | 44.37 | 44.37 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.54 | 44.84 | 44.24 | 44.74 | 1,104,059 | +0.22(+0.50%) |
May 23, 2018 | 44.66 | 44.89 | 44.49 | 44.52 | 453,264 | -0.21(-0.46%) |
May 22, 2018 | 44.79 | 44.89 | 44.39 | 44.72 | 665,909 | -0.12(-0.27%) |
May 21, 2018 | 44.38 | 44.91 | 44.25 | 44.84 | 550,125 | +0.61(+1.37%) |
May 18, 2018 | 44.07 | 44.45 | 44.00 | 44.24 | 1,068,420 | +0.28(+0.63%) |
May 17, 2018 | 43.68 | 44.13 | 43.54 | 43.96 | 683,940 | +0.33(+0.75%) |
May 16, 2018 | 43.75 | 44.00 | 43.46 | 43.63 | 1,130,504 | +0.02(+0.04%) |
May 15, 2018 | 44.04 | 44.21 | 43.58 | 43.61 | 1,060,193 | -0.72(-1.63%) |
May 14, 2018 | 44.38 | 44.63 | 44.12 | 44.34 | 1,023,439 | +0.02(+0.04%) |
May 11, 2018 | 44.30 | 44.42 | 44.08 | 44.32 | 857,424 | +0.34(+0.76%) |
May 10, 2018 | 43.63 | 44.03 | 43.50 | 43.98 | 742,902 | +0.35(+0.81%) |
May 09, 2018 | 43.49 | 43.75 | 43.29 | 43.63 | 618,752 | +0.16(+0.36%) |
May 08, 2018 | 43.18 | 43.58 | 42.82 | 43.47 | 837,231 | +0.30(+0.68%) |
May 07, 2018 | 43.08 | 43.51 | 43.03 | 43.18 | 772,694 | +0.15(+0.34%) |
May 04, 2018 | 42.70 | 43.29 | 42.57 | 43.03 | 634,194 | +0.27(+0.63%) |
May 03, 2018 | 41.78 | 42.91 | 41.70 | 42.76 | 1,245,553 | +0.76(+1.82%) |
May 02, 2018 | 42.55 | 42.55 | 41.92 | 42.00 | 1,125,236 | -0.56(-1.31%) |