Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.70 | 44.15 | 43.30 | 43.65 | 156,537 | -0.05(-0.11%) |
Jul 30, 2018 | 43.55 | 44.15 | 43.35 | 43.70 | 116,230 | +0.10(+0.23%) |
Jul 27, 2018 | 44.50 | 44.70 | 43.60 | 43.60 | 104,500 | -0.95(-2.13%) |
Jul 26, 2018 | 44.70 | 45.17 | 44.45 | 44.55 | 78,770 | -0.05(-0.11%) |
Jul 25, 2018 | 44.45 | 44.80 | 44.30 | 44.60 | 74,586 | +0.20(+0.45%) |
Jul 24, 2018 | 44.65 | 44.95 | 44.20 | 44.40 | 80,858 | -0.25(-0.56%) |
Jul 23, 2018 | 44.65 | 45.55 | 44.30 | 44.65 | 288,310 | +0.00(+0.00%) |
Jul 20, 2018 | 44.35 | 45.10 | 44.30 | 44.65 | 210,413 | +0.05(+0.11%) |
Jul 19, 2018 | 43.75 | 44.80 | 43.70 | 44.60 | 252,925 | +0.80(+1.83%) |
Jul 18, 2018 | 43.75 | 43.83 | 43.40 | 43.80 | 96,424 | +0.00(+0.00%) |
Jul 17, 2018 | 43.60 | 43.95 | 43.48 | 43.80 | 59,302 | +0.25(+0.57%) |
Jul 16, 2018 | 43.70 | 43.85 | 43.35 | 43.55 | 100,470 | +0.00(+0.00%) |
Jul 13, 2018 | 43.80 | 44.20 | 43.55 | 43.55 | 57,747 | -0.20(-0.46%) |
Jul 12, 2018 | 43.90 | 43.95 | 43.17 | 43.75 | 101,812 | +0.00(+0.00%) |
Jul 11, 2018 | 43.85 | 44.45 | 43.62 | 43.75 | 104,434 | -0.15(-0.34%) |
Jul 10, 2018 | 43.10 | 44.05 | 43.10 | 43.90 | 171,570 | +0.90(+2.09%) |
Jul 09, 2018 | 42.40 | 43.10 | 41.95 | 43.00 | 44,232 | +0.65(+1.53%) |
Jul 06, 2018 | 42.60 | 42.95 | 42.25 | 42.35 | 67,209 | -0.30(-0.70%) |
Jul 05, 2018 | 42.25 | 42.70 | 42.00 | 42.65 | 117,684 | +0.55(+1.31%) |
Jul 03, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.20(+0.48%) | |
Jul 02, 2018 | 40.65 | 42.00 | 40.65 | 41.90 | 94,324 | +1.00(+2.44%) |
Jun 29, 2018 | 41.20 | 41.65 | 40.70 | 40.90 | 91,804 | -0.30(-0.73%) |
Jun 28, 2018 | 40.70 | 41.50 | 40.40 | 41.20 | 105,682 | +0.40(+0.98%) |
Jun 27, 2018 | 41.10 | 41.30 | 40.60 | 40.80 | 91,480 | -0.30(-0.73%) |
Jun 26, 2018 | 41.20 | 41.25 | 40.98 | 41.10 | 95,396 | -0.10(-0.24%) |
Jun 25, 2018 | 41.15 | 41.45 | 41.00 | 41.20 | 146,686 | -0.10(-0.24%) |
Jun 22, 2018 | 41.40 | 41.55 | 40.85 | 41.30 | 163,868 | +0.10(+0.24%) |
Jun 21, 2018 | 41.65 | 41.90 | 41.15 | 41.20 | 78,456 | -0.35(-0.84%) |
Jun 20, 2018 | 41.50 | 41.90 | 41.40 | 41.55 | 66,340 | +0.10(+0.24%) |
Jun 19, 2018 | 41.00 | 41.58 | 40.75 | 41.45 | 121,752 | +0.35(+0.85%) |
Jun 18, 2018 | 41.00 | 41.60 | 39.30 | 41.10 | 64,896 | -0.15(-0.36%) |
Jun 15, 2018 | 41.25 | 40.70 | 41.25 | 168,610 | +0.55(+1.35%) | |
Jun 14, 2018 | 39.90 | 41.10 | 39.90 | 40.70 | 120,488 | +0.85(+2.13%) |
Jun 13, 2018 | 40.25 | 40.80 | 39.55 | 39.85 | 136,562 | -0.30(-0.75%) |
Jun 12, 2018 | 40.65 | 40.75 | 39.85 | 40.15 | 145,464 | -0.50(-1.23%) |
Jun 11, 2018 | 40.90 | 41.45 | 40.60 | 40.65 | 112,783 | -0.25(-0.61%) |
Jun 08, 2018 | 41.00 | 41.80 | 40.90 | 40.90 | 89,666 | -0.05(-0.12%) |
Jun 07, 2018 | 41.10 | 41.30 | 40.70 | 40.95 | 39,682 | -0.10(-0.24%) |
Jun 06, 2018 | 40.85 | 41.38 | 40.70 | 41.05 | 61,162 | +0.30(+0.74%) |
Jun 05, 2018 | 40.80 | 41.10 | 40.30 | 40.75 | 69,285 | -0.05(-0.12%) |
Jun 04, 2018 | 40.60 | 41.45 | 40.50 | 40.80 | 66,366 | +0.35(+0.87%) |
Jun 01, 2018 | 40.75 | 41.10 | 40.40 | 40.45 | 93,248 | -0.05(-0.12%) |
May 31, 2018 | 41.05 | 41.50 | 39.58 | 40.50 | 105,500 | -0.55(-1.34%) |
May 30, 2018 | 40.60 | 41.50 | 40.60 | 41.05 | 161,390 | +0.60(+1.48%) |
May 29, 2018 | 40.30 | 40.60 | 39.95 | 40.45 | 56,762 | +0.05(+0.12%) |
May 25, 2018 | 40.40 | 40.40 | 40.40 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 39.30 | 40.60 | 39.10 | 40.50 | 174,844 | +1.25(+3.18%) |
May 23, 2018 | 38.20 | 39.35 | 38.05 | 39.25 | 141,541 | +0.95(+2.48%) |
May 22, 2018 | 38.25 | 38.85 | 38.10 | 38.30 | 77,735 | +0.00(+0.00%) |
May 21, 2018 | 37.70 | 38.45 | 37.58 | 38.30 | 107,247 | +0.75(+2.00%) |
May 18, 2018 | 37.50 | 38.25 | 37.25 | 37.55 | 86,678 | +0.30(+0.81%) |
May 17, 2018 | 37.35 | 37.65 | 37.20 | 37.25 | 56,849 | -0.05(-0.13%) |
May 16, 2018 | 37.15 | 37.70 | 37.05 | 37.30 | 61,867 | +0.25(+0.67%) |
May 15, 2018 | 36.75 | 37.55 | 36.50 | 37.05 | 60,062 | +0.20(+0.54%) |
May 14, 2018 | 36.85 | 37.20 | 36.70 | 36.85 | 104,753 | -0.05(-0.14%) |
May 11, 2018 | 36.50 | 37.15 | 36.44 | 36.90 | 88,348 | +0.45(+1.23%) |
May 10, 2018 | 35.60 | 37.10 | 35.60 | 36.45 | 144,550 | +0.95(+2.68%) |
May 09, 2018 | 34.70 | 35.70 | 34.56 | 35.50 | 103,062 | +0.95(+2.75%) |
May 08, 2018 | 34.30 | 34.80 | 34.30 | 34.55 | 72,295 | +0.15(+0.44%) |
May 07, 2018 | 34.55 | 34.80 | 34.25 | 34.40 | 60,831 | -0.15(-0.43%) |
May 04, 2018 | 34.35 | 34.80 | 34.30 | 34.55 | 93,272 | +0.05(+0.14%) |
May 03, 2018 | 34.90 | 35.45 | 34.40 | 34.50 | 115,948 | -0.55(-1.57%) |
May 02, 2018 | 35.70 | 36.20 | 34.55 | 35.05 | 295,576 | -2.25(-6.03%) |