Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.11 | 43.28 | 41.67 | 42.73 | 631,970 | -0.21(-0.50%) |
Jul 30, 2018 | 43.15 | 43.88 | 42.86 | 42.94 | 500,479 | -0.13(-0.30%) |
Jul 27, 2018 | 43.58 | 44.05 | 42.64 | 43.07 | 392,902 | -0.47(-1.07%) |
Jul 26, 2018 | 43.92 | 44.30 | 43.92 | 43.54 | 463,001 | -0.21(-0.49%) |
Jul 25, 2018 | 43.79 | 44.01 | 43.15 | 43.75 | 750,304 | -0.09(-0.19%) |
Jul 24, 2018 | 44.43 | 44.73 | 43.58 | 43.83 | 638,034 | -0.55(-1.25%) |
Jul 23, 2018 | 43.75 | 44.60 | 43.45 | 44.39 | 830,921 | +0.47(+1.06%) |
Jul 20, 2018 | 43.54 | 44.26 | 43.24 | 43.92 | 737,973 | +0.51(+1.18%) |
Jul 19, 2018 | 43.96 | 44.01 | 42.60 | 43.41 | 1,047,876 | +0.30(+0.69%) |
Jul 18, 2018 | 42.18 | 44.01 | 41.94 | 43.11 | 1,279,390 | +1.91(+4.64%) |
Jul 17, 2018 | 40.99 | 41.45 | 40.99 | 41.20 | 456,029 | +0.04(+0.10%) |
Jul 16, 2018 | 40.82 | 41.41 | 40.26 | 41.16 | 743,946 | +0.60(+1.47%) |
Jul 13, 2018 | 40.48 | 40.56 | 577,008 | -0.43(-1.04%) | ||
Jul 12, 2018 | 41.20 | 40.43 | 40.99 | 513,233 | -0.21(-0.52%) | |
Jul 11, 2018 | 40.90 | 41.45 | 40.56 | 41.20 | 621,131 | -0.04(-0.10%) |
Jul 10, 2018 | 41.62 | 42.13 | 40.99 | 41.24 | 1,044,884 | -0.57(-1.37%) |
Jul 09, 2018 | 40.86 | 41.84 | 40.60 | 41.82 | 482,973 | +1.08(+2.66%) |
Jul 06, 2018 | 40.22 | 40.94 | 40.01 | 40.73 | 388,569 | +0.21(+0.52%) |
Jul 05, 2018 | 40.60 | 40.05 | 40.52 | 574,435 | +0.55(+1.38%) | |
Jul 03, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.34(-0.84%) | |
Jul 02, 2018 | 39.33 | 40.31 | 39.16 | 40.31 | 688,870 | +0.64(+1.61%) |
Jun 29, 2018 | 40.82 | 39.58 | 39.67 | 474,285 | -0.64(-1.58%) | |
Jun 28, 2018 | 40.43 | 40.68 | 39.08 | 40.31 | 333,326 | +0.00(+0.00%) |
Jun 27, 2018 | 41.16 | 41.28 | 40.31 | 40.31 | 383,547 | -1.02(-2.47%) |
Jun 26, 2018 | 41.50 | 41.71 | 40.73 | 41.33 | 390,201 | -0.04(-0.10%) |
Jun 25, 2018 | 41.07 | 41.58 | 40.69 | 41.37 | 413,469 | +0.13(+0.31%) |
Jun 22, 2018 | 42.05 | 42.79 | 41.07 | 41.24 | 1,395,286 | -0.47(-1.12%) |
Jun 21, 2018 | 42.86 | 42.94 | 41.20 | 41.71 | 1,389,928 | -1.19(-2.77%) |
Jun 20, 2018 | 43.28 | 43.41 | 42.60 | 42.90 | 389,161 | -0.17(-0.39%) |
Jun 19, 2018 | 42.52 | 43.20 | 41.59 | 43.07 | 379,346 | +0.34(+0.80%) |
Jun 18, 2018 | 42.56 | 43.07 | 42.13 | 42.73 | 589,984 | -0.04(-0.10%) |
Jun 15, 2018 | 42.98 | 42.09 | 42.77 | 1,346,569 | -0.21(-0.49%) | |
Jun 14, 2018 | 43.49 | 43.49 | 42.56 | 42.98 | 405,986 | -0.34(-0.79%) |
Jun 13, 2018 | 43.66 | 43.92 | 42.98 | 43.32 | 957,798 | -0.34(-0.78%) |
Jun 12, 2018 | 44.26 | 44.26 | 43.45 | 43.66 | 430,769 | -0.68(-1.53%) |
Jun 11, 2018 | 45.15 | 45.15 | 44.26 | 44.35 | 323,531 | -0.72(-1.60%) |
Jun 08, 2018 | 44.94 | 45.37 | 44.69 | 45.07 | 464,054 | +0.13(+0.28%) |
Jun 07, 2018 | 45.07 | 45.28 | 44.47 | 44.94 | 262,151 | -0.13(-0.28%) |
Jun 06, 2018 | 44.18 | 45.11 | 44.03 | 45.07 | 409,790 | +0.98(+2.22%) |
Jun 05, 2018 | 43.66 | 44.13 | 43.41 | 44.09 | 629,306 | +0.26(+0.58%) |
Jun 04, 2018 | 43.41 | 43.88 | 43.15 | 43.83 | 361,676 | +0.63(+1.46%) |
Jun 01, 2018 | 43.42 | 43.88 | 43.08 | 43.21 | 390,009 | +0.68(+1.59%) |
May 31, 2018 | 43.54 | 43.76 | 42.44 | 42.53 | 561,620 | -1.06(-2.43%) |
May 30, 2018 | 43.12 | 43.88 | 43.04 | 43.59 | 590,392 | +0.80(+1.88%) |
May 29, 2018 | 43.29 | 43.46 | 42.44 | 42.78 | 641,144 | -1.10(-2.51%) |
May 25, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.17(+0.39%) | |
May 24, 2018 | 43.84 | 43.84 | 42.66 | 43.71 | 668,173 | -0.08(-0.19%) |
May 23, 2018 | 44.35 | 44.43 | 43.71 | 43.80 | 616,246 | -0.63(-1.43%) |
May 22, 2018 | 44.56 | 44.81 | 44.18 | 44.43 | 486,294 | -0.13(-0.28%) |
May 21, 2018 | 44.01 | 44.86 | 43.97 | 44.56 | 574,861 | +0.72(+1.64%) |
May 18, 2018 | 44.43 | 44.43 | 43.82 | 43.84 | 1,074,183 | -0.38(-0.86%) |
May 17, 2018 | 43.84 | 44.31 | 43.63 | 44.22 | 505,686 | +0.30(+0.67%) |
May 16, 2018 | 43.97 | 44.31 | 43.71 | 43.93 | 690,885 | -0.04(-0.10%) |
May 15, 2018 | 43.29 | 44.20 | 43.29 | 43.97 | 694,860 | +0.47(+1.07%) |
May 14, 2018 | 43.63 | 43.71 | 43.29 | 43.50 | 623,017 | +0.08(+0.19%) |
May 11, 2018 | 43.63 | 43.84 | 43.33 | 43.42 | 462,981 | -0.13(-0.29%) |
May 10, 2018 | 43.46 | 43.67 | 43.04 | 43.54 | 553,622 | +0.00(+0.00%) |
May 09, 2018 | 43.33 | 43.93 | 43.04 | 43.54 | 428,981 | +0.44(+1.03%) |
May 08, 2018 | 43.50 | 43.54 | 42.78 | 43.10 | 425,746 | +0.19(+0.44%) |
May 07, 2018 | 42.40 | 43.37 | 42.27 | 42.91 | 604,060 | +0.72(+1.71%) |
May 04, 2018 | 41.34 | 42.78 | 41.22 | 42.19 | 620,788 | +0.59(+1.42%) |
May 03, 2018 | 41.64 | 41.98 | 41.05 | 41.60 | 455,126 | -0.34(-0.81%) |
May 02, 2018 | 41.47 | 42.53 | 41.43 | 41.94 | 638,387 | +0.25(+0.61%) |