Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.64 | 44.13 | 43.05 | 43.76 | 127,173 | +0.23(+0.53%) |
Jul 30, 2018 | 43.96 | 44.23 | 42.99 | 43.53 | 165,157 | -0.35(-0.79%) |
Jul 27, 2018 | 44.75 | 44.75 | 43.39 | 43.88 | 123,984 | -0.78(-1.74%) |
Jul 26, 2018 | 44.69 | 45.34 | 44.28 | 44.66 | 161,160 | -0.02(-0.04%) |
Jul 25, 2018 | 44.36 | 45.48 | 44.28 | 44.67 | 157,829 | +0.01(+0.02%) |
Jul 24, 2018 | 45.97 | 45.97 | 44.42 | 44.67 | 130,703 | -1.14(-2.50%) |
Jul 23, 2018 | 45.71 | 46.25 | 45.51 | 45.81 | 175,238 | +0.05(+0.12%) |
Jul 20, 2018 | 46.04 | 46.81 | 45.49 | 45.76 | 238,768 | -0.36(-0.78%) |
Jul 19, 2018 | 46.39 | 47.17 | 45.90 | 46.11 | 162,954 | -0.45(-0.96%) |
Jul 18, 2018 | 45.54 | 46.81 | 45.07 | 46.56 | 146,144 | +1.09(+2.40%) |
Jul 17, 2018 | 44.64 | 45.69 | 44.61 | 45.47 | 92,491 | +0.71(+1.60%) |
Jul 16, 2018 | 44.12 | 44.79 | 44.12 | 44.75 | 59,058 | +0.76(+1.73%) |
Jul 13, 2018 | 44.79 | 43.85 | 43.99 | 84,503 | -0.34(-0.77%) | |
Jul 12, 2018 | 44.82 | 43.85 | 44.33 | 107,809 | +0.22(+0.51%) | |
Jul 11, 2018 | 44.46 | 48.79 | 43.99 | 44.11 | 162,303 | -0.72(-1.61%) |
Jul 10, 2018 | 44.76 | 45.24 | 44.37 | 44.84 | 182,527 | +0.15(+0.34%) |
Jul 09, 2018 | 44.29 | 44.67 | 44.06 | 44.68 | 177,662 | +0.58(+1.32%) |
Jul 06, 2018 | 43.67 | 44.65 | 43.45 | 44.10 | 97,530 | +0.47(+1.09%) |
Jul 05, 2018 | 43.70 | 42.76 | 43.63 | 144,553 | +0.73(+1.71%) | |
Jul 03, 2018 | 42.90 | 42.90 | 42.90 | 0 | -0.70(-1.60%) | |
Jul 02, 2018 | 42.97 | 43.59 | 42.58 | 43.59 | 166,441 | +0.72(+1.69%) |
Jun 29, 2018 | 43.68 | 42.70 | 42.87 | 235,077 | -0.57(-1.32%) | |
Jun 28, 2018 | 42.15 | 43.55 | 40.60 | 43.44 | 172,424 | +1.14(+2.70%) |
Jun 27, 2018 | 42.23 | 43.12 | 42.12 | 42.30 | 195,883 | -0.13(-0.29%) |
Jun 26, 2018 | 41.49 | 42.52 | 41.48 | 42.42 | 198,099 | +0.99(+2.39%) |
Jun 25, 2018 | 42.02 | 42.50 | 41.02 | 41.43 | 176,093 | -0.55(-1.30%) |
Jun 22, 2018 | 41.27 | 42.02 | 40.67 | 41.98 | 559,032 | +0.79(+1.91%) |
Jun 21, 2018 | 41.19 | 41.61 | 40.91 | 41.19 | 219,700 | +0.09(+0.22%) |
Jun 20, 2018 | 41.49 | 42.13 | 40.97 | 41.10 | 214,439 | -0.30(-0.73%) |
Jun 19, 2018 | 41.34 | 41.92 | 40.89 | 41.40 | 184,175 | -0.21(-0.49%) |
Jun 18, 2018 | 41.21 | 41.93 | 41.10 | 41.61 | 173,319 | +0.29(+0.69%) |
Jun 15, 2018 | 41.94 | 42.13 | 41.32 | 259,866 | -0.61(-1.47%) | |
Jun 14, 2018 | 42.34 | 42.37 | 41.63 | 41.94 | 185,034 | -0.31(-0.74%) |
Jun 13, 2018 | 42.04 | 43.18 | 40.42 | 42.25 | 345,966 | +0.14(+0.34%) |
Jun 12, 2018 | 42.57 | 42.90 | 41.63 | 42.11 | 202,190 | -0.53(-1.25%) |
Jun 11, 2018 | 44.02 | 44.02 | 42.64 | 42.64 | 187,185 | -0.92(-2.10%) |
Jun 08, 2018 | 43.63 | 43.72 | 42.84 | 43.56 | 206,961 | +0.00(+0.00%) |
Jun 07, 2018 | 44.48 | 46.26 | 42.16 | 43.56 | 431,483 | +0.18(+0.41%) |
Jun 06, 2018 | 43.25 | 44.11 | 43.03 | 43.38 | 155,058 | +0.19(+0.43%) |
Jun 05, 2018 | 43.03 | 44.17 | 43.03 | 43.19 | 165,063 | +0.30(+0.71%) |
Jun 04, 2018 | 43.15 | 43.38 | 42.55 | 42.89 | 181,317 | -0.16(-0.37%) |
Jun 01, 2018 | 41.73 | 43.21 | 41.72 | 43.05 | 166,146 | +1.45(+3.49%) |
May 31, 2018 | 41.46 | 42.23 | 41.09 | 41.60 | 153,965 | +0.12(+0.30%) |
May 30, 2018 | 40.75 | 42.28 | 40.65 | 41.47 | 229,307 | +1.08(+2.66%) |
May 29, 2018 | 40.42 | 41.36 | 40.00 | 40.40 | 285,748 | -0.29(-0.72%) |
May 25, 2018 | 40.69 | 40.69 | 40.69 | 0 | -0.41(-1.00%) | |
May 24, 2018 | 41.30 | 41.56 | 40.70 | 41.10 | 120,516 | -0.09(-0.22%) |
May 23, 2018 | 41.21 | 41.70 | 41.03 | 41.19 | 143,902 | -0.20(-0.49%) |
May 22, 2018 | 41.72 | 42.13 | 41.32 | 41.39 | 124,978 | -0.19(-0.45%) |
May 21, 2018 | 41.18 | 41.87 | 41.03 | 41.58 | 142,801 | +0.52(+1.28%) |
May 18, 2018 | 40.68 | 41.29 | 40.18 | 41.06 | 150,890 | +0.56(+1.38%) |
May 17, 2018 | 40.15 | 41.34 | 40.03 | 40.50 | 181,530 | +0.43(+1.07%) |
May 16, 2018 | 39.76 | 40.41 | 39.66 | 40.07 | 203,716 | +0.41(+1.03%) |
May 15, 2018 | 40.02 | 40.68 | 39.42 | 39.66 | 166,467 | -0.54(-1.35%) |
May 14, 2018 | 40.71 | 41.13 | 39.95 | 40.20 | 249,317 | -0.52(-1.29%) |
May 11, 2018 | 40.12 | 40.86 | 39.12 | 40.73 | 181,040 | +0.54(+1.35%) |
May 10, 2018 | 39.69 | 40.52 | 39.30 | 40.18 | 117,331 | +0.39(+0.98%) |
May 09, 2018 | 39.66 | 40.10 | 38.61 | 39.79 | 110,929 | +0.17(+0.43%) |
May 08, 2018 | 39.77 | 39.97 | 39.30 | 39.62 | 96,286 | -0.05(-0.13%) |
May 07, 2018 | 39.04 | 39.81 | 38.83 | 39.68 | 82,970 | +0.75(+1.92%) |
May 04, 2018 | 38.07 | 39.26 | 37.76 | 38.93 | 96,355 | +0.65(+1.70%) |
May 03, 2018 | 37.68 | 38.43 | 37.34 | 38.28 | 124,891 | +0.59(+1.56%) |
May 02, 2018 | 36.85 | 38.00 | 36.70 | 37.69 | 129,507 | +0.89(+2.42%) |