Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.27 | 42.49 | 41.60 | 41.85 | 23,000 | -0.23(-0.55%) |
Jul 30, 2018 | 43.16 | 43.20 | 41.81 | 42.08 | 23,862 | -1.02(-2.36%) |
Jul 27, 2018 | 44.08 | 44.08 | 42.90 | 43.10 | 24,147 | -0.81(-1.84%) |
Jul 26, 2018 | 43.60 | 44.09 | 43.60 | 43.91 | 27,775 | -0.52(-1.17%) |
Jul 25, 2018 | 43.50 | 44.52 | 43.50 | 44.43 | 40,978 | +1.03(+2.37%) |
Jul 24, 2018 | 44.19 | 44.34 | 43.27 | 43.40 | 18,649 | -0.12(-0.29%) |
Jul 23, 2018 | 43.45 | 43.53 | 43.29 | 43.52 | 23,838 | -0.01(-0.02%) |
Jul 20, 2018 | 43.62 | 43.93 | 43.53 | 43.53 | 46,652 | -0.03(-0.07%) |
Jul 19, 2018 | 43.91 | 44.04 | 43.47 | 43.56 | 41,648 | -0.73(-1.65%) |
Jul 18, 2018 | 44.41 | 44.45 | 44.03 | 44.29 | 25,916 | -0.23(-0.52%) |
Jul 17, 2018 | 44.03 | 44.55 | 43.97 | 44.52 | 18,644 | +0.26(+0.59%) |
Jul 16, 2018 | 44.41 | 44.41 | 44.19 | 44.26 | 27,480 | -0.21(-0.48%) |
Jul 13, 2018 | 44.85 | 44.89 | 44.31 | 44.47 | 11,202 | -0.27(-0.60%) |
Jul 12, 2018 | 44.84 | 44.12 | 44.74 | 19,113 | +0.62(+1.41%) | |
Jul 11, 2018 | 43.68 | 44.24 | 43.59 | 44.12 | 37,419 | -0.48(-1.08%) |
Jul 10, 2018 | 44.97 | 45.19 | 44.37 | 44.60 | 32,473 | -0.39(-0.88%) |
Jul 09, 2018 | 45.02 | 45.02 | 44.65 | 44.99 | 57,347 | +0.54(+1.21%) |
Jul 06, 2018 | 43.33 | 44.50 | 43.28 | 44.45 | 46,285 | +1.04(+2.39%) |
Jul 05, 2018 | 43.79 | 43.79 | 43.14 | 43.42 | 121,954 | -0.36(-0.83%) |
Jul 03, 2018 | 43.78 | 43.78 | 43.78 | 0 | -0.25(-0.57%) | |
Jul 02, 2018 | 43.37 | 44.03 | 43.37 | 44.03 | 8,637 | -0.16(-0.37%) |
Jun 29, 2018 | 44.31 | 44.57 | 44.09 | 44.20 | 113,363 | +0.21(+0.48%) |
Jun 28, 2018 | 43.24 | 44.17 | 43.01 | 43.98 | 72,942 | +0.54(+1.25%) |
Jun 27, 2018 | 45.06 | 45.06 | 43.34 | 43.44 | 54,032 | -1.62(-3.59%) |
Jun 26, 2018 | 45.23 | 45.31 | 44.86 | 45.06 | 20,786 | +0.03(+0.06%) |
Jun 25, 2018 | 46.11 | 46.11 | 44.47 | 45.03 | 70,216 | -1.78(-3.79%) |
Jun 22, 2018 | 47.01 | 47.01 | 46.36 | 46.81 | 8,541 | -0.09(-0.18%) |
Jun 21, 2018 | 47.29 | 47.39 | 46.73 | 46.89 | 26,708 | -0.62(-1.31%) |
Jun 20, 2018 | 47.53 | 47.65 | 47.32 | 47.52 | 28,943 | +0.28(+0.59%) |
Jun 19, 2018 | 47.16 | 47.39 | 46.54 | 47.24 | 57,520 | -1.33(-2.75%) |
Jun 18, 2018 | 48.49 | 48.57 | 48.02 | 48.57 | 14,835 | +0.13(+0.28%) |
Jun 15, 2018 | 48.54 | 48.69 | 48.44 | 99,741 | -0.25(-0.52%) | |
Jun 14, 2018 | 48.18 | 48.72 | 48.12 | 48.69 | 12,344 | +0.59(+1.24%) |
Jun 13, 2018 | 48.67 | 48.78 | 47.98 | 48.10 | 22,688 | -0.59(-1.20%) |
Jun 12, 2018 | 48.45 | 48.99 | 48.45 | 48.68 | 50,757 | +0.58(+1.20%) |
Jun 11, 2018 | 48.19 | 48.33 | 47.95 | 48.11 | 54,853 | +0.30(+0.62%) |
Jun 08, 2018 | 47.05 | 47.95 | 46.86 | 47.81 | 23,911 | +0.39(+0.83%) |
Jun 07, 2018 | 47.93 | 47.98 | 47.18 | 47.41 | 7,695 | -0.48(-1.00%) |
Jun 06, 2018 | 47.70 | 47.98 | 47.70 | 47.89 | 11,393 | +0.31(+0.65%) |
Jun 05, 2018 | 47.28 | 47.88 | 47.28 | 47.59 | 13,112 | +0.34(+0.71%) |