Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.16 | 44.31 | 43.12 | 44.13 | 313,799 | +1.19(+2.76%) |
Jul 30, 2018 | 43.38 | 43.71 | 42.90 | 42.94 | 174,732 | -0.40(-0.91%) |
Jul 27, 2018 | 44.18 | 44.31 | 43.23 | 43.34 | 364,232 | -0.62(-1.40%) |
Jul 26, 2018 | 43.56 | 44.33 | 43.56 | 43.96 | 192,655 | +0.40(+0.91%) |
Jul 25, 2018 | 43.21 | 43.58 | 43.08 | 43.56 | 186,236 | +0.26(+0.61%) |
Jul 24, 2018 | 43.74 | 43.74 | 43.03 | 43.30 | 326,243 | -0.04(-0.10%) |
Jul 23, 2018 | 43.34 | 43.69 | 43.12 | 43.34 | 157,694 | -0.22(-0.50%) |
Jul 20, 2018 | 43.52 | 44.09 | 43.43 | 43.56 | 138,994 | +0.04(+0.10%) |
Jul 19, 2018 | 43.16 | 43.60 | 43.03 | 43.52 | 146,343 | +0.18(+0.41%) |
Jul 18, 2018 | 43.38 | 43.70 | 43.16 | 43.34 | 207,860 | -0.04(-0.10%) |
Jul 17, 2018 | 42.77 | 43.41 | 42.77 | 43.38 | 161,912 | +0.53(+1.23%) |
Jul 16, 2018 | 43.43 | 43.47 | 42.64 | 42.86 | 174,146 | -0.44(-1.02%) |
Jul 13, 2018 | 42.99 | 43.38 | 42.99 | 43.30 | 230,243 | +0.31(+0.72%) |
Jul 12, 2018 | 42.86 | 43.12 | 42.31 | 42.99 | 143,036 | +0.44(+1.03%) |
Jul 11, 2018 | 40.44 | 42.77 | 40.44 | 42.55 | 225,703 | +0.13(+0.31%) |
Jul 10, 2018 | 42.68 | 42.81 | 41.98 | 42.42 | 161,950 | -0.13(-0.31%) |
Jul 09, 2018 | 42.46 | 42.64 | 42.37 | 42.55 | 235,466 | +0.31(+0.73%) |
Jul 06, 2018 | 42.20 | 42.57 | 41.89 | 42.24 | 141,642 | +0.09(+0.21%) |
Jul 05, 2018 | 41.89 | 42.24 | 41.41 | 42.15 | 161,805 | +0.48(+1.16%) |
Jul 03, 2018 | 41.67 | 41.67 | 41.67 | 0 | -0.26(-0.63%) | |
Jul 02, 2018 | 41.14 | 41.93 | 41.05 | 41.93 | 268,148 | +0.48(+1.17%) |
Jun 29, 2018 | 41.36 | 41.71 | 41.19 | 41.45 | 287,197 | +0.31(+0.75%) |
Jun 28, 2018 | 41.49 | 41.58 | 40.66 | 41.14 | 174,043 | -0.40(-0.95%) |
Jun 27, 2018 | 41.85 | 42.15 | 41.54 | 41.54 | 180,715 | -0.22(-0.53%) |
Jun 26, 2018 | 41.63 | 42.11 | 41.54 | 41.76 | 168,359 | +0.13(+0.32%) |
Jun 25, 2018 | 41.58 | 41.98 | 41.41 | 41.63 | 355,688 | -0.04(-0.11%) |
Jun 22, 2018 | 41.98 | 42.07 | 41.45 | 41.67 | 650,759 | +0.00(+0.00%) |
Jun 21, 2018 | 41.98 | 42.11 | 41.21 | 41.67 | 204,897 | -0.40(-0.94%) |
Jun 20, 2018 | 41.67 | 42.07 | 41.36 | 42.07 | 198,033 | +0.57(+1.38%) |
Jun 19, 2018 | 40.97 | 41.54 | 40.53 | 41.49 | 217,777 | +0.22(+0.53%) |
Jun 18, 2018 | 40.48 | 41.32 | 40.22 | 41.27 | 291,305 | +0.70(+1.73%) |
Jun 15, 2018 | 40.88 | 40.35 | 40.57 | 674,337 | -0.31(-0.75%) | |
Jun 14, 2018 | 41.01 | 41.14 | 40.42 | 40.88 | 265,561 | +0.05(+0.12%) |
Jun 13, 2018 | 41.35 | 41.44 | 40.78 | 40.83 | 239,947 | -0.53(-1.27%) |
Jun 12, 2018 | 41.75 | 41.75 | 40.96 | 41.35 | 204,915 | -0.31(-0.74%) |
Jun 11, 2018 | 41.66 | 41.92 | 41.40 | 41.66 | 209,403 | -0.04(-0.10%) |
Jun 08, 2018 | 41.53 | 41.88 | 41.44 | 41.70 | 222,435 | +0.13(+0.32%) |
Jun 07, 2018 | 41.53 | 41.75 | 41.31 | 41.57 | 306,758 | +0.13(+0.32%) |
Jun 06, 2018 | 41.57 | 41.22 | 41.44 | 215,888 | -0.04(-0.11%) | |
Jun 05, 2018 | 41.53 | 41.70 | 40.98 | 41.48 | 316,017 | +0.00(+0.00%) |
Jun 04, 2018 | 41.27 | 41.62 | 41.27 | 41.48 | 367,253 | +0.48(+1.17%) |
Jun 01, 2018 | 41.09 | 41.35 | 40.96 | 41.00 | 251,492 | +0.18(+0.43%) |
May 31, 2018 | 41.31 | 41.31 | 40.48 | 40.83 | 215,723 | -0.48(-1.17%) |
May 30, 2018 | 41.00 | 41.57 | 41.00 | 41.31 | 209,238 | +0.57(+1.40%) |
May 29, 2018 | 40.83 | 41.09 | 40.39 | 40.74 | 306,728 | -0.44(-1.06%) |
May 25, 2018 | 41.18 | 41.18 | 41.18 | 0 | -0.44(-1.05%) | |
May 24, 2018 | 41.18 | 41.70 | 41.09 | 41.62 | 247,865 | +0.35(+0.85%) |
May 23, 2018 | 41.75 | 41.84 | 41.13 | 41.27 | 242,066 | -0.74(-1.77%) |
May 22, 2018 | 42.40 | 42.45 | 41.99 | 42.01 | 254,363 | -0.39(-0.93%) |
May 21, 2018 | 42.10 | 42.73 | 42.10 | 42.40 | 227,064 | +0.57(+1.36%) |
May 18, 2018 | 41.97 | 42.01 | 41.68 | 41.83 | 243,080 | +0.00(+0.00%) |
May 17, 2018 | 41.57 | 42.05 | 41.44 | 41.83 | 320,348 | +0.31(+0.74%) |
May 16, 2018 | 40.83 | 41.83 | 40.83 | 41.53 | 282,964 | +0.88(+2.15%) |
May 15, 2018 | 40.52 | 40.87 | 40.17 | 40.65 | 306,897 | -0.04(-0.11%) |
May 14, 2018 | 40.96 | 40.96 | 40.61 | 40.70 | 183,642 | -0.18(-0.43%) |
May 11, 2018 | 40.96 | 41.07 | 40.52 | 40.87 | 148,903 | +0.04(+0.11%) |
May 10, 2018 | 41.00 | 41.05 | 40.39 | 40.83 | 206,310 | +0.00(+0.00%) |
May 09, 2018 | 40.35 | 40.92 | 40.26 | 40.83 | 396,011 | +0.66(+1.63%) |
May 08, 2018 | 39.43 | 40.19 | 39.43 | 40.17 | 357,532 | +0.70(+1.77%) |
May 07, 2018 | 38.73 | 39.67 | 38.73 | 39.47 | 455,523 | +0.83(+2.15%) |
May 04, 2018 | 38.42 | 38.86 | 38.20 | 38.64 | 493,081 | +0.04(+0.11%) |
May 03, 2018 | 40.57 | 40.57 | 37.41 | 38.60 | 503,362 | -1.88(-4.65%) |
May 02, 2018 | 40.74 | 41.18 | 40.28 | 40.48 | 294,398 | -0.26(-0.64%) |