Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.11 | 44.45 | 43.83 | 44.13 | 918,238 | +0.17(+0.38%) |
Jul 30, 2018 | 44.69 | 44.70 | 43.67 | 43.96 | 783,325 | -0.74(-1.65%) |
Jul 27, 2018 | 45.68 | 45.68 | 44.44 | 44.70 | 2,287,698 | -0.92(-2.02%) |
Jul 26, 2018 | 45.48 | 45.77 | 45.42 | 45.62 | 497,992 | -0.69(-1.49%) |
Jul 25, 2018 | 45.73 | 46.34 | 45.66 | 46.31 | 686,181 | +0.62(+1.37%) |
Jul 24, 2018 | 46.03 | 46.20 | 45.53 | 45.69 | 874,651 | +0.15(+0.32%) |
Jul 23, 2018 | 45.19 | 45.57 | 45.00 | 45.54 | 325,711 | +0.25(+0.55%) |
Jul 20, 2018 | 45.47 | 45.57 | 45.22 | 45.29 | 321,386 | -0.01(-0.03%) |
Jul 19, 2018 | 45.33 | 45.50 | 45.20 | 45.30 | 398,246 | -0.11(-0.25%) |
Jul 18, 2018 | 45.49 | 45.49 | 45.25 | 45.42 | 257,341 | -0.07(-0.16%) |
Jul 17, 2018 | 44.79 | 45.57 | 44.74 | 45.49 | 469,263 | +0.37(+0.83%) |
Jul 16, 2018 | 45.26 | 45.36 | 45.04 | 45.12 | 243,835 | -0.13(-0.29%) |
Jul 13, 2018 | 45.25 | 45.37 | 45.14 | 45.25 | 355,519 | -0.01(-0.02%) |
Jul 12, 2018 | 44.63 | 45.27 | 44.63 | 45.26 | 680,718 | +0.81(+1.83%) |
Jul 11, 2018 | 44.34 | 44.66 | 44.34 | 44.44 | 989,032 | -0.28(-0.63%) |
Jul 10, 2018 | 44.72 | 44.87 | 44.63 | 44.72 | 359,543 | +0.07(+0.15%) |
Jul 09, 2018 | 44.53 | 44.66 | 44.28 | 44.66 | 704,935 | +0.36(+0.80%) |
Jul 06, 2018 | 43.71 | 44.36 | 43.65 | 44.30 | 496,598 | +0.60(+1.38%) |
Jul 05, 2018 | 43.33 | 43.72 | 43.23 | 43.70 | 773,020 | +0.65(+1.51%) |
Jul 03, 2018 | 43.05 | 43.05 | 43.05 | 0 | -0.60(-1.37%) | |
Jul 02, 2018 | 42.81 | 43.65 | 42.68 | 43.65 | 1,747,516 | +0.54(+1.25%) |
Jun 29, 2018 | 43.33 | 43.56 | 43.11 | 43.11 | 548,646 | -0.05(-0.12%) |
Jun 28, 2018 | 42.66 | 43.31 | 42.61 | 43.16 | 947,719 | +0.42(+0.97%) |
Jun 27, 2018 | 43.53 | 43.73 | 42.73 | 42.74 | 1,108,230 | -0.65(-1.50%) |
Jun 26, 2018 | 43.34 | 43.66 | 43.20 | 43.40 | 410,565 | +0.22(+0.52%) |
Jun 25, 2018 | 43.78 | 43.78 | 42.78 | 43.17 | 1,771,649 | -0.97(-2.20%) |
Jun 22, 2018 | 44.48 | 44.48 | 44.00 | 44.14 | 224,585 | -0.28(-0.62%) |
Jun 21, 2018 | 44.92 | 44.95 | 44.32 | 44.42 | 617,803 | -0.41(-0.90%) |
Jun 20, 2018 | 44.78 | 45.07 | 44.78 | 44.82 | 1,484,586 | +0.15(+0.33%) |
Jun 19, 2018 | 44.38 | 44.69 | 44.08 | 44.67 | 833,408 | -0.30(-0.68%) |
Jun 18, 2018 | 44.58 | 45.02 | 44.40 | 44.98 | 437,989 | +0.10(+0.22%) |
Jun 15, 2018 | 44.96 | 45.10 | 44.88 | 660,987 | -0.22(-0.49%) | |
Jun 14, 2018 | 44.95 | 45.20 | 44.88 | 45.10 | 528,437 | +0.33(+0.74%) |
Jun 13, 2018 | 44.93 | 45.18 | 44.74 | 44.77 | 837,954 | -0.13(-0.28%) |
Jun 12, 2018 | 44.73 | 44.92 | 44.69 | 44.90 | 560,165 | +0.26(+0.58%) |
Jun 11, 2018 | 44.55 | 44.79 | 44.48 | 44.64 | 576,527 | +0.05(+0.10%) |
Jun 08, 2018 | 44.35 | 44.68 | 44.21 | 44.59 | 645,562 | -0.00(-0.01%) |
Jun 07, 2018 | 45.12 | 45.12 | 44.36 | 44.59 | 3,824,308 | -0.51(-1.12%) |
Jun 06, 2018 | 45.10 | 44.72 | 45.10 | 850,694 | +0.11(+0.24%) | |
Jun 05, 2018 | 44.87 | 45.05 | 44.79 | 44.99 | 2,840,762 | +0.23(+0.52%) |
Jun 04, 2018 | 44.53 | 44.80 | 44.50 | 44.76 | 590,335 | +0.34(+0.77%) |
Jun 01, 2018 | 43.83 | 44.42 | 43.83 | 44.42 | 608,197 | +0.84(+1.93%) |
May 31, 2018 | 43.55 | 43.92 | 43.52 | 43.58 | 604,360 | +0.02(+0.04%) |
May 30, 2018 | 43.46 | 43.65 | 43.39 | 43.56 | 655,338 | +0.33(+0.77%) |
May 29, 2018 | 43.25 | 43.51 | 43.00 | 43.23 | 303,806 | -0.25(-0.57%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 43.46 | 43.53 | 43.00 | 43.45 | 388,970 | -0.02(-0.06%) |
May 23, 2018 | 42.84 | 43.48 | 42.83 | 43.48 | 329,704 | +0.35(+0.82%) |
May 22, 2018 | 43.42 | 43.46 | 43.05 | 43.12 | 252,732 | -0.07(-0.16%) |
May 21, 2018 | 43.21 | 43.47 | 43.01 | 43.19 | 365,812 | +0.34(+0.80%) |
May 18, 2018 | 42.90 | 43.10 | 42.85 | 42.85 | 596,349 | -0.22(-0.51%) |
May 17, 2018 | 43.13 | 43.44 | 42.91 | 43.07 | 566,489 | -0.23(-0.54%) |
May 16, 2018 | 43.13 | 43.40 | 43.09 | 43.31 | 533,219 | +0.24(+0.55%) |
May 15, 2018 | 43.19 | 43.19 | 42.84 | 43.07 | 759,412 | -0.46(-1.06%) |
May 14, 2018 | 43.74 | 43.88 | 43.46 | 43.53 | 4,745,517 | -0.00(-0.01%) |
May 11, 2018 | 43.59 | 43.70 | 43.39 | 43.53 | 278,949 | -0.14(-0.33%) |
May 10, 2018 | 43.31 | 43.69 | 43.26 | 43.68 | 498,358 | +0.55(+1.27%) |
May 09, 2018 | 42.63 | 43.14 | 42.56 | 43.13 | 548,905 | +0.58(+1.37%) |
May 08, 2018 | 42.36 | 42.57 | 42.19 | 42.55 | 558,010 | +0.15(+0.36%) |
May 07, 2018 | 42.20 | 42.59 | 42.16 | 42.39 | 369,323 | +0.38(+0.91%) |
May 04, 2018 | 41.01 | 42.09 | 40.97 | 42.01 | 1,436,869 | +0.83(+2.02%) |
May 03, 2018 | 40.90 | 41.34 | 40.49 | 41.18 | 935,949 | +0.08(+0.21%) |
May 02, 2018 | 41.27 | 41.52 | 41.05 | 41.09 | 513,990 | +0.01(+0.03%) |