Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.31 | 43.32 | 43.30 | 43.31 | 480,298 | -0.01(-0.02%) |
Jul 30, 2018 | 43.30 | 43.32 | 43.30 | 43.32 | 283,028 | +0.01(+0.02%) |
Jul 27, 2018 | 43.31 | 43.32 | 43.30 | 43.31 | 1,796,652 | +0.02(+0.04%) |
Jul 26, 2018 | 43.30 | 43.30 | 43.29 | 43.30 | 194,489 | +0.00(+0.00%) |
Jul 25, 2018 | 43.31 | 43.31 | 43.29 | 43.30 | 157,287 | -0.00(-0.01%) |
Jul 24, 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 191,260 | +0.00(+0.01%) |
Jul 23, 2018 | 43.30 | 43.30 | 43.29 | 43.30 | 285,835 | +0.01(+0.02%) |
Jul 20, 2018 | 43.29 | 43.29 | 43.28 | 43.29 | 229,512 | +0.00(+0.00%) |
Jul 19, 2018 | 43.29 | 43.29 | 43.28 | 43.29 | 141,092 | +0.01(+0.02%) |
Jul 18, 2018 | 43.28 | 43.29 | 43.27 | 43.28 | 301,000 | +0.01(+0.02%) |
Jul 17, 2018 | 43.28 | 43.28 | 43.26 | 43.27 | 530,372 | +0.00(+0.00%) |
Jul 16, 2018 | 43.27 | 43.28 | 43.26 | 43.27 | 406,513 | +0.01(+0.02%) |
Jul 13, 2018 | 43.26 | 43.26 | 43.25 | 43.26 | 167,615 | +0.01(+0.02%) |
Jul 12, 2018 | 43.26 | 43.26 | 43.24 | 43.25 | 352,430 | -0.00(-0.01%) |
Jul 11, 2018 | 43.25 | 43.27 | 43.24 | 43.26 | 549,883 | +0.01(+0.03%) |
Jul 10, 2018 | 43.26 | 43.26 | 43.23 | 43.24 | 151,992 | +0.00(+0.00%) |
Jul 09, 2018 | 43.23 | 43.24 | 43.23 | 43.24 | 171,722 | +0.01(+0.02%) |
Jul 06, 2018 | 43.24 | 43.24 | 43.23 | 43.23 | 416,992 | +0.01(+0.02%) |
Jul 05, 2018 | 43.23 | 43.23 | 43.22 | 43.23 | 324,161 | +0.00(+0.00%) |
Jul 03, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 43.22 | 43.23 | 43.20 | 43.23 | 618,238 | +0.03(+0.06%) |
Jun 29, 2018 | 43.21 | 43.20 | 225,454 | -0.00(-0.01%) | ||
Jun 28, 2018 | 43.21 | 43.21 | 43.19 | 43.20 | 149,442 | +0.00(+0.01%) |
Jun 27, 2018 | 43.19 | 43.21 | 43.19 | 43.20 | 220,614 | -0.00(-0.01%) |
Jun 26, 2018 | 43.21 | 43.21 | 43.19 | 43.20 | 161,340 | +0.00(+0.01%) |
Jun 25, 2018 | 43.20 | 43.20 | 43.18 | 43.20 | 502,360 | +0.01(+0.02%) |
Jun 22, 2018 | 43.20 | 43.20 | 43.18 | 43.19 | 311,247 | +0.00(+0.00%) |
Jun 21, 2018 | 43.18 | 43.20 | 43.18 | 43.19 | 193,459 | +0.01(+0.02%) |
Jun 20, 2018 | 43.18 | 43.19 | 43.18 | 43.18 | 333,970 | -0.02(-0.04%) |
Jun 19, 2018 | 43.23 | 43.23 | 43.19 | 43.20 | 195,262 | +0.00(+0.00%) |
Jun 18, 2018 | 43.19 | 43.20 | 43.19 | 43.20 | 278,187 | +0.01(+0.02%) |
Jun 15, 2018 | 43.18 | 43.18 | 43.19 | 366,563 | +0.01(+0.02%) | |
Jun 14, 2018 | 43.17 | 43.18 | 43.16 | 43.18 | 332,219 | +0.01(+0.02%) |
Jun 13, 2018 | 43.17 | 43.18 | 43.16 | 43.17 | 417,679 | +0.00(+0.00%) |
Jun 12, 2018 | 43.20 | 43.20 | 43.16 | 43.17 | 290,689 | +0.00(+0.01%) |
Jun 11, 2018 | 43.17 | 43.18 | 43.16 | 43.17 | 220,003 | +0.01(+0.03%) |
Jun 08, 2018 | 43.16 | 43.17 | 43.16 | 43.16 | 170,196 | +0.00(+0.00%) |
Jun 07, 2018 | 43.15 | 43.16 | 43.15 | 43.16 | 498,004 | +0.00(+0.00%) |
Jun 06, 2018 | 43.16 | 292,340 | +0.01(+0.02%) | |||
Jun 05, 2018 | 43.15 | 43.16 | 43.14 | 43.15 | 283,751 | +0.00(+0.00%) |