Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.37 | 44.61 | 44.37 | 44.45 | 1,731 | +0.31(+0.69%) |
Jul 30, 2018 | 44.49 | 44.49 | 44.14 | 44.14 | 586 | +0.09(+0.21%) |
Jul 27, 2018 | 44.40 | 44.45 | 44.05 | 44.05 | 1,057 | +0.22(+0.51%) |
Jul 26, 2018 | 43.83 | 43.83 | 43.83 | 43.83 | 268 | -0.09(-0.21%) |
Jul 25, 2018 | 44.03 | 44.03 | 43.92 | 43.92 | 494 | +0.27(+0.62%) |
Jul 24, 2018 | 43.73 | 43.73 | 40.24 | 43.65 | 1,637 | +0.55(+1.28%) |
Jul 23, 2018 | 43.24 | 43.24 | 43.10 | 43.10 | 990 | +0.00(+0.00%) |
Jul 20, 2018 | 42.92 | 43.28 | 42.92 | 43.10 | 1,444 | +0.60(+1.40%) |
Jul 19, 2018 | 42.57 | 42.57 | 42.50 | 42.50 | 512 | -0.81(-1.87%) |
Jul 18, 2018 | 43.36 | 43.36 | 43.31 | 43.31 | 803 | -0.03(-0.08%) |
Jul 17, 2018 | 42.94 | 43.34 | 42.94 | 43.34 | 1,479 | +0.53(+1.23%) |
Jul 16, 2018 | 42.98 | 42.99 | 42.82 | 42.82 | 1,439 | -0.25(-0.57%) |
Jul 13, 2018 | 43.06 | 43.06 | 43.06 | 43.06 | 361 | +0.16(+0.37%) |
Jul 12, 2018 | 42.91 | 42.91 | 42.91 | 42.91 | 869 | +0.35(+0.83%) |
Jul 11, 2018 | 42.55 | 42.55 | 42.55 | 42.55 | 394 | -0.60(-1.40%) |
Jul 10, 2018 | 43.57 | 43.57 | 43.15 | 43.16 | 1,375 | -0.12(-0.28%) |
Jul 09, 2018 | 42.73 | 43.28 | 42.73 | 43.28 | 8,077 | +0.85(+2.01%) |
Jul 06, 2018 | 42.19 | 42.42 | 42.19 | 42.42 | 953 | +0.26(+0.63%) |
Jul 05, 2018 | 42.06 | 42.18 | 42.03 | 42.16 | 1,622 | +0.17(+0.41%) |
Jul 03, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.25(+0.59%) | |
Jul 02, 2018 | 41.71 | 41.94 | 41.71 | 41.74 | 55,658 | -0.26(-0.61%) |
Jun 29, 2018 | 42.32 | 42.32 | 42.00 | 42.00 | 49,609 | -0.04(-0.10%) |
Jun 28, 2018 | 41.68 | 42.04 | 41.68 | 42.04 | 32,619 | +0.31(+0.73%) |
Jun 27, 2018 | 42.28 | 42.28 | 41.74 | 41.74 | 407 | -1.31(-3.05%) |
Jun 22, 2018 | 43.05 | 43.05 | 43.05 | 39 | +0.49(+1.16%) | |
Jun 21, 2018 | 42.91 | 42.91 | 42.55 | 42.55 | 651 | -0.42(-0.97%) |
Jun 20, 2018 | 42.92 | 42.97 | 42.87 | 42.97 | 1,437 | +0.17(+0.39%) |
Jun 19, 2018 | 42.79 | 42.79 | 42.79 | 42.80 | 357 | -0.64(-1.48%) |
Jun 15, 2018 | 43.44 | 43.44 | 43.44 | 48 | -0.08(-0.17%) | |
Jun 14, 2018 | 43.78 | 43.78 | 43.36 | 43.52 | 1,060 | -0.33(-0.75%) |
Jun 13, 2018 | 43.76 | 43.85 | 43.76 | 43.85 | 547 | -0.23(-0.52%) |
Jun 12, 2018 | 44.08 | 44.08 | 44.08 | 44.08 | 403 | -0.08(-0.17%) |
Jun 11, 2018 | 44.46 | 44.46 | 44.10 | 44.15 | 781 | -0.20(-0.46%) |
Jun 08, 2018 | 44.36 | 44.36 | 44.36 | 44.36 | 236 | +0.12(+0.27%) |
Jun 07, 2018 | 44.24 | 44.24 | 44.24 | 44.24 | 236 | -0.21(-0.47%) |
Jun 05, 2018 | 44.45 | 44.45 | 44.45 | 48 | -0.40(-0.88%) | |
Jun 04, 2018 | 44.80 | 44.84 | 44.80 | 44.84 | 445 | +0.55(+1.24%) |
May 31, 2018 | 44.30 | 44.30 | 44.30 | 120 | +0.08(+0.17%) | |
May 30, 2018 | 44.22 | 44.22 | 44.22 | 44.22 | 322 | -0.47(-1.06%) |
May 25, 2018 | 44.69 | 44.69 | 44.69 | 69 | +0.24(+0.55%) | |
May 24, 2018 | 44.26 | 44.45 | 44.26 | 44.45 | 672 | -0.30(-0.66%) |
May 22, 2018 | 44.74 | 44.74 | 44.74 | 1 | -0.33(-0.73%) | |
May 17, 2018 | 45.07 | 45.07 | 45.07 | 118 | -0.13(-0.30%) | |
May 16, 2018 | 45.29 | 45.29 | 45.21 | 45.21 | 236 | +0.47(+1.06%) |
May 15, 2018 | 44.78 | 44.78 | 44.73 | 44.73 | 1,002 | -0.71(-1.56%) |
May 14, 2018 | 45.44 | 45.44 | 45.44 | 45.44 | 308 | +0.76(+1.70%) |
May 09, 2018 | 44.68 | 44.68 | 44.68 | 175 | +0.09(+0.21%) | |
May 08, 2018 | 44.59 | 44.59 | 44.59 | 44.59 | 177 | -0.15(-0.34%) |
May 07, 2018 | 44.74 | 44.74 | 44.74 | 44.74 | 343 | -0.34(-0.76%) |
May 04, 2018 | 45.09 | 45.09 | 45.09 | 45.09 | 209 | -0.28(-0.62%) |