Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.00 | 46.25 | 44.25 | 45.50 | 275 | -0.38(-0.82%) |
Jul 30, 2018 | 45.00 | 46.25 | 45.00 | 45.88 | 1,899 | +0.88(+1.94%) |
Jul 27, 2018 | 45.25 | 46.00 | 43.75 | 45.00 | 2,256 | +0.75(+1.69%) |
Jul 26, 2018 | 44.50 | 45.75 | 43.25 | 44.25 | 1,543 | -0.25(-0.56%) |
Jul 25, 2018 | 44.00 | 45.50 | 44.00 | 44.50 | 556 | +0.25(+0.56%) |
Jul 24, 2018 | 45.25 | 45.75 | 43.75 | 44.25 | 404 | -1.00(-2.21%) |
Jul 23, 2018 | 45.75 | 45.00 | 45.25 | 614 | -0.50(-1.09%) | |
Jul 20, 2018 | 45.50 | 45.75 | 45.00 | 45.75 | 922 | +0.50(+1.10%) |
Jul 19, 2018 | 45.75 | 45.75 | 45.25 | 45.25 | 576 | -0.00(-0.01%) |
Jul 18, 2018 | 45.25 | 45.75 | 45.02 | 45.25 | 470 | -0.25(-0.54%) |
Jul 17, 2018 | 45.75 | 46.00 | 44.05 | 45.50 | 282 | -0.25(-0.55%) |
Jul 16, 2018 | 44.00 | 46.25 | 44.00 | 45.75 | 3,907 | +1.25(+2.81%) |
Jul 13, 2018 | 45.25 | 45.75 | 44.50 | 44.50 | 566 | +0.50(+1.14%) |
Jul 12, 2018 | 43.75 | 43.95 | 44.00 | 430 | +0.25(+0.57%) | |
Jul 11, 2018 | 43.75 | 46.25 | 43.25 | 43.75 | 705 | -0.75(-1.69%) |
Jul 10, 2018 | 44.00 | 45.00 | 43.75 | 44.50 | 563 | +0.50(+1.14%) |
Jul 09, 2018 | 42.50 | 44.75 | 40.75 | 44.00 | 2,457 | +1.75(+4.14%) |
Jul 06, 2018 | 40.50 | 44.25 | 40.50 | 42.25 | 1,203 | -0.25(-0.59%) |
Jul 05, 2018 | 41.25 | 42.75 | 40.84 | 42.50 | 1,240 | +1.00(+2.41%) |
Jul 03, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.50(-1.19%) | |
Jul 02, 2018 | 41.75 | 42.25 | 41.25 | 42.00 | 463 | +0.25(+0.60%) |
Jun 29, 2018 | 41.75 | 42.25 | 41.75 | 41.75 | 488 | -0.25(-0.60%) |
Jun 28, 2018 | 42.75 | 43.50 | 41.25 | 42.00 | 864 | -0.75(-1.75%) |
Jun 27, 2018 | 44.50 | 44.50 | 42.25 | 42.75 | 2,211 | -1.25(-2.84%) |
Jun 26, 2018 | 43.00 | 45.00 | 42.16 | 44.00 | 1,922 | +0.50(+1.15%) |
Jun 25, 2018 | 43.75 | 45.50 | 43.50 | 43.50 | 795 | -1.25(-2.79%) |
Jun 22, 2018 | 45.00 | 45.25 | 44.27 | 44.75 | 1,196 | -0.38(-0.83%) |
Jun 21, 2018 | 45.75 | 46.25 | 44.75 | 45.12 | 454 | -0.62(-1.37%) |
Jun 20, 2018 | 45.00 | 46.25 | 44.27 | 45.75 | 676 | +0.50(+1.10%) |
Jun 19, 2018 | 45.50 | 45.50 | 43.00 | 45.25 | 822 | +0.00(+0.00%) |
Jun 18, 2018 | 45.50 | 46.50 | 44.75 | 45.25 | 966 | -0.25(-0.55%) |
Jun 15, 2018 | 45.50 | 43.77 | 45.50 | 1,502 | +2.00(+4.60%) | |
Jun 14, 2018 | 44.75 | 45.50 | 43.50 | 43.50 | 809 | -0.75(-1.69%) |
Jun 13, 2018 | 45.00 | 45.50 | 43.75 | 44.25 | 2,858 | -0.12(-0.28%) |
Jun 12, 2018 | 45.00 | 45.50 | 43.75 | 44.38 | 4,237 | -1.12(-2.47%) |
Jun 11, 2018 | 45.50 | 46.66 | 45.00 | 45.50 | 1,339 | +0.00(+0.00%) |
Jun 08, 2018 | 47.00 | 47.00 | 45.00 | 45.50 | 2,486 | -1.25(-2.67%) |
Jun 07, 2018 | 45.75 | 47.25 | 45.75 | 46.75 | 764 | +1.25(+2.75%) |
Jun 06, 2018 | 47.50 | 47.50 | 45.50 | 45.50 | 1,064 | -2.00(-4.21%) |
Jun 05, 2018 | 46.75 | 49.50 | 44.75 | 47.50 | 3,816 | +1.00(+2.15%) |
Jun 04, 2018 | 46.00 | 46.75 | 45.00 | 46.50 | 1,194 | +0.50(+1.09%) |
Jun 01, 2018 | 46.75 | 46.75 | 46.00 | 46.00 | 856 | -0.50(-1.08%) |
May 31, 2018 | 47.25 | 47.25 | 45.25 | 46.50 | 1,695 | +0.25(+0.54%) |
May 30, 2018 | 47.50 | 47.50 | 46.25 | 46.25 | 1,233 | -1.25(-2.63%) |
May 29, 2018 | 47.06 | 47.50 | 46.98 | 47.50 | 394 | +0.25(+0.53%) |
May 25, 2018 | 47.25 | 47.25 | 47.25 | 0 | -0.25(-0.53%) | |
May 24, 2018 | 49.25 | 50.00 | 47.50 | 47.50 | 1,556 | -2.00(-4.04%) |
May 23, 2018 | 48.25 | 50.50 | 46.88 | 49.50 | 9,766 | +1.38(+2.86%) |
May 22, 2018 | 47.50 | 48.50 | 47.00 | 48.12 | 2,016 | +0.62(+1.32%) |
May 21, 2018 | 47.00 | 47.73 | 47.00 | 47.50 | 2,402 | +0.50(+1.06%) |
May 18, 2018 | 46.75 | 47.00 | 46.02 | 47.00 | 1,550 | +0.25(+0.53%) |
May 17, 2018 | 45.00 | 47.00 | 45.00 | 46.75 | 955 | +1.50(+3.31%) |
May 16, 2018 | 45.50 | 45.50 | 44.75 | 45.25 | 1,047 | -0.50(-1.09%) |
May 15, 2018 | 47.00 | 47.00 | 44.25 | 45.75 | 1,461 | +0.50(+1.10%) |
May 14, 2018 | 47.50 | 47.83 | 44.25 | 45.25 | 14,721 | -3.50(-7.18%) |
May 11, 2018 | 47.25 | 48.75 | 46.59 | 48.75 | 6,733 | +1.50(+3.17%) |
May 10, 2018 | 46.50 | 47.25 | 46.25 | 47.25 | 2,533 | +1.00(+2.16%) |
May 09, 2018 | 47.00 | 47.50 | 45.25 | 46.25 | 2,662 | -0.75(-1.60%) |
May 08, 2018 | 47.00 | 48.00 | 46.25 | 47.00 | 1,080 | -0.25(-0.53%) |
May 07, 2018 | 47.50 | 48.00 | 46.25 | 47.25 | 3,937 | +0.75(+1.61%) |
May 04, 2018 | 46.00 | 47.00 | 45.25 | 46.50 | 5,605 | +0.75(+1.64%) |
May 03, 2018 | 44.50 | 46.23 | 43.75 | 45.75 | 2,348 | +1.50(+3.39%) |
May 02, 2018 | 42.75 | 45.00 | 42.25 | 44.25 | 8,529 | +1.25(+2.91%) |