Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.01 | 45.32 | 44.80 | 45.16 | 263,055 | +0.16(+0.35%) |
Jul 30, 2018 | 44.99 | 45.12 | 44.92 | 45.01 | 48,983 | +0.03(+0.07%) |
Jul 27, 2018 | 44.98 | 45.13 | 44.76 | 44.97 | 24,577 | +0.25(+0.57%) |
Jul 26, 2018 | 44.92 | 44.92 | 44.72 | 44.72 | 378,747 | -0.35(-0.78%) |
Jul 25, 2018 | 44.87 | 45.15 | 44.71 | 45.07 | 39,965 | +0.55(+1.25%) |
Jul 24, 2018 | 44.47 | 44.69 | 44.46 | 44.52 | 22,448 | +0.74(+1.68%) |
Jul 23, 2018 | 43.93 | 43.93 | 43.70 | 43.78 | 8,729 | -0.31(-0.70%) |
Jul 20, 2018 | 43.89 | 44.10 | 43.87 | 44.09 | 20,965 | +0.58(+1.33%) |
Jul 19, 2018 | 43.46 | 43.61 | 43.28 | 43.51 | 22,858 | -0.54(-1.23%) |
Jul 18, 2018 | 43.85 | 44.06 | 43.72 | 44.05 | 18,967 | -0.10(-0.22%) |
Jul 17, 2018 | 43.83 | 44.15 | 43.83 | 44.15 | 19,478 | +0.23(+0.52%) |
Jul 16, 2018 | 43.97 | 43.97 | 43.75 | 43.92 | 9,302 | -0.11(-0.26%) |
Jul 13, 2018 | 43.86 | 44.11 | 43.86 | 44.03 | 70,156 | +0.04(+0.10%) |
Jul 12, 2018 | 44.01 | 44.08 | 43.90 | 43.99 | 37,590 | +0.50(+1.14%) |
Jul 11, 2018 | 43.69 | 43.87 | 43.40 | 43.49 | 31,908 | -0.67(-1.52%) |
Jul 10, 2018 | 44.12 | 44.30 | 44.06 | 44.16 | 31,461 | -0.20(-0.44%) |
Jul 09, 2018 | 44.24 | 44.36 | 44.09 | 44.36 | 17,328 | +0.63(+1.44%) |
Jul 06, 2018 | 43.37 | 43.84 | 43.37 | 43.73 | 50,811 | +0.43(+1.00%) |
Jul 05, 2018 | 43.43 | 43.49 | 43.19 | 43.30 | 46,062 | -0.16(-0.38%) |
Jul 03, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 43.44 | 43.44 | 43.20 | 43.42 | 31,546 | -0.67(-1.51%) |
Jun 29, 2018 | 43.96 | 44.10 | 43.89 | 44.08 | 40,082 | +0.83(+1.92%) |
Jun 28, 2018 | 43.04 | 43.27 | 42.98 | 43.26 | 53,984 | +0.11(+0.25%) |
Jun 27, 2018 | 43.88 | 43.88 | 43.02 | 43.15 | 70,875 | -0.85(-1.93%) |
Jun 26, 2018 | 44.30 | 44.30 | 43.93 | 44.00 | 36,640 | -0.07(-0.15%) |
Jun 25, 2018 | 44.31 | 44.33 | 43.95 | 44.06 | 33,620 | -0.59(-1.32%) |
Jun 22, 2018 | 44.91 | 44.91 | 44.65 | 44.65 | 45,132 | +0.30(+0.67%) |
Jun 21, 2018 | 44.88 | 44.88 | 44.36 | 44.36 | 19,080 | -0.67(-1.50%) |
Jun 20, 2018 | 45.19 | 45.29 | 45.03 | 45.03 | 47,599 | +0.07(+0.16%) |
Jun 19, 2018 | 44.63 | 45.09 | 44.62 | 44.96 | 55,140 | -0.62(-1.36%) |
Jun 18, 2018 | 45.53 | 45.59 | 45.31 | 45.58 | 35,239 | -0.59(-1.29%) |
Jun 15, 2018 | 46.48 | 45.79 | 46.17 | 119,492 | -0.31(-0.66%) | |
Jun 14, 2018 | 46.99 | 47.00 | 46.47 | 46.48 | 48,707 | -0.49(-1.05%) |
Jun 13, 2018 | 47.25 | 47.37 | 46.83 | 46.97 | 33,167 | -0.27(-0.57%) |
Jun 12, 2018 | 47.58 | 47.58 | 47.07 | 47.24 | 40,519 | -0.22(-0.46%) |
Jun 11, 2018 | 47.54 | 47.72 | 47.33 | 47.46 | 89,010 | -0.02(-0.05%) |
Jun 08, 2018 | 47.53 | 47.60 | 47.24 | 47.49 | 39,576 | -0.04(-0.09%) |
Jun 07, 2018 | 48.06 | 48.06 | 47.27 | 47.53 | 21,941 | -0.67(-1.38%) |
Jun 06, 2018 | 48.19 | 47.88 | 48.19 | 41,291 | +0.74(+1.56%) | |
Jun 05, 2018 | 47.69 | 47.72 | 47.41 | 47.45 | 27,472 | -0.34(-0.71%) |
Jun 04, 2018 | 47.76 | 47.86 | 47.74 | 47.80 | 18,509 | +0.34(+0.72%) |
Jun 01, 2018 | 47.25 | 47.51 | 47.25 | 47.45 | 14,600 | +0.49(+1.04%) |
May 31, 2018 | 46.89 | 47.07 | 46.77 | 46.97 | 24,737 | -0.07(-0.14%) |
May 30, 2018 | 46.56 | 47.04 | 46.55 | 47.03 | 7,604 | +0.40(+0.85%) |
May 29, 2018 | 46.98 | 47.07 | 46.40 | 46.63 | 11,416 | -0.83(-1.75%) |
May 25, 2018 | 47.47 | 47.47 | 47.47 | 0 | +0.10(+0.21%) | |
May 24, 2018 | 47.53 | 47.53 | 47.02 | 47.37 | 15,495 | -0.41(-0.85%) |
May 23, 2018 | 47.38 | 47.81 | 47.35 | 47.77 | 31,731 | +0.05(+0.11%) |
May 22, 2018 | 47.89 | 47.93 | 47.71 | 47.72 | 15,559 | +0.16(+0.33%) |
May 21, 2018 | 47.57 | 47.77 | 47.52 | 47.56 | 7,412 | +0.06(+0.13%) |
May 18, 2018 | 47.33 | 47.53 | 47.31 | 47.50 | 21,651 | -0.07(-0.14%) |
May 17, 2018 | 47.73 | 47.95 | 47.57 | 47.57 | 6,310 | -0.50(-1.03%) |
May 16, 2018 | 48.00 | 48.27 | 48.00 | 48.06 | 14,216 | +0.49(+1.02%) |
May 15, 2018 | 47.70 | 47.85 | 47.54 | 47.58 | 70,867 | -0.79(-1.63%) |
May 14, 2018 | 48.79 | 48.79 | 48.34 | 48.37 | 8,486 | -0.03(-0.07%) |
May 11, 2018 | 48.60 | 48.66 | 48.36 | 48.40 | 23,143 | -0.21(-0.43%) |
May 10, 2018 | 47.95 | 48.62 | 47.95 | 48.61 | 45,259 | +1.10(+2.31%) |
May 09, 2018 | 47.37 | 47.65 | 47.37 | 47.51 | 13,379 | +0.03(+0.07%) |
May 08, 2018 | 47.49 | 47.54 | 47.34 | 47.48 | 39,729 | -0.03(-0.07%) |
May 07, 2018 | 47.61 | 47.72 | 47.48 | 47.51 | 23,292 | -0.44(-0.92%) |
May 04, 2018 | 47.50 | 48.10 | 47.50 | 47.95 | 39,971 | +0.24(+0.51%) |
May 03, 2018 | 47.67 | 47.97 | 47.28 | 47.71 | 21,997 | -0.10(-0.20%) |
May 02, 2018 | 48.13 | 48.28 | 47.80 | 47.80 | 28,474 | -0.15(-0.30%) |