Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.68 | 44.02 | 43.68 | 43.98 | 69,563 | +0.36(+0.83%) |
Jul 30, 2018 | 43.56 | 43.81 | 43.56 | 43.62 | 30,769 | +0.08(+0.18%) |
Jul 27, 2018 | 43.29 | 43.58 | 43.29 | 43.54 | 23,900 | +0.56(+1.30%) |
Jul 26, 2018 | 42.92 | 43.08 | 42.75 | 42.98 | 100,177 | -0.14(-0.32%) |
Jul 25, 2018 | 42.66 | 43.16 | 42.50 | 43.12 | 89,941 | +0.39(+0.92%) |
Jul 24, 2018 | 42.52 | 42.82 | 42.40 | 42.73 | 28,822 | +0.91(+2.16%) |
Jul 23, 2018 | 41.77 | 42.00 | 41.51 | 41.82 | 39,884 | +0.29(+0.70%) |
Jul 20, 2018 | 41.38 | 41.66 | 41.20 | 41.53 | 49,215 | +0.55(+1.34%) |
Jul 19, 2018 | 41.00 | 41.35 | 40.86 | 40.98 | 54,349 | -0.86(-2.06%) |
Jul 18, 2018 | 41.52 | 41.88 | 41.52 | 41.84 | 24,720 | -0.54(-1.27%) |
Jul 17, 2018 | 41.94 | 42.51 | 41.94 | 42.38 | 83,240 | +1.02(+2.47%) |
Jul 16, 2018 | 41.43 | 41.99 | 41.23 | 41.36 | 27,873 | -1.20(-2.82%) |
Jul 13, 2018 | 42.64 | 42.82 | 42.54 | 42.56 | 31,560 | -0.51(-1.18%) |
Jul 12, 2018 | 43.20 | 43.20 | 42.83 | 43.07 | 47,326 | +0.52(+1.22%) |
Jul 11, 2018 | 42.54 | 42.92 | 42.45 | 42.55 | 106,546 | -0.50(-1.16%) |
Jul 10, 2018 | 43.16 | 43.16 | 42.95 | 43.05 | 30,123 | +0.06(+0.14%) |
Jul 09, 2018 | 42.61 | 42.99 | 42.61 | 42.99 | 27,413 | +0.89(+2.11%) |
Jul 06, 2018 | 41.84 | 42.32 | 41.84 | 42.10 | 129,734 | +0.64(+1.54%) |
Jul 05, 2018 | 41.61 | 41.78 | 41.40 | 41.46 | 98,602 | -0.51(-1.22%) |
Jul 03, 2018 | 41.97 | 41.97 | 41.97 | 0 | +0.27(+0.65%) | |
Jul 02, 2018 | 41.73 | 41.78 | 41.50 | 41.70 | 28,824 | -0.30(-0.71%) |
Jun 29, 2018 | 42.43 | 42.00 | 62,099 | +0.95(+2.33%) | ||
Jun 28, 2018 | 41.47 | 41.49 | 40.79 | 41.05 | 73,091 | -0.45(-1.10%) |
Jun 27, 2018 | 42.28 | 42.28 | 41.50 | 41.50 | 42,494 | -1.09(-2.56%) |
Jun 26, 2018 | 42.76 | 42.80 | 42.56 | 42.59 | 49,489 | -0.33(-0.77%) |
Jun 25, 2018 | 42.92 | 43.38 | 42.72 | 42.92 | 43,830 | -0.49(-1.14%) |
Jun 22, 2018 | 43.50 | 43.58 | 43.39 | 43.41 | 17,990 | +0.29(+0.68%) |
Jun 21, 2018 | 43.34 | 43.54 | 43.12 | 43.12 | 82,382 | -0.20(-0.46%) |
Jun 20, 2018 | 43.33 | 43.61 | 43.32 | 43.32 | 74,432 | -0.12(-0.28%) |
Jun 19, 2018 | 43.47 | 43.59 | 43.20 | 43.44 | 161,596 | -1.05(-2.36%) |
Jun 18, 2018 | 44.50 | 44.70 | 44.32 | 44.49 | 70,345 | -0.41(-0.91%) |
Jun 15, 2018 | 45.25 | 44.55 | 44.90 | 33,313 | -0.35(-0.77%) | |
Jun 14, 2018 | 45.74 | 45.74 | 45.19 | 45.25 | 20,780 | -0.10(-0.22%) |
Jun 13, 2018 | 45.51 | 45.68 | 45.24 | 45.35 | 17,753 | -0.18(-0.39%) |
Jun 12, 2018 | 45.64 | 45.75 | 45.53 | 45.53 | 20,558 | +0.13(+0.28%) |
Jun 11, 2018 | 45.47 | 45.56 | 45.38 | 45.40 | 10,819 | +0.04(+0.09%) |
Jun 08, 2018 | 45.20 | 45.42 | 44.99 | 45.36 | 16,001 | +0.69(+1.54%) |
Jun 07, 2018 | 45.19 | 45.30 | 44.67 | 44.67 | 68,786 | -0.25(-0.56%) |
Jun 06, 2018 | 44.92 | 84,086 | +0.96(+2.18%) | |||
Jun 05, 2018 | 44.13 | 44.17 | 43.95 | 43.96 | 53,505 | -0.87(-1.94%) |
Jun 04, 2018 | 44.78 | 45.47 | 44.50 | 44.83 | 34,919 | -0.84(-1.84%) |
Jun 01, 2018 | 45.39 | 45.75 | 45.39 | 45.67 | 20,498 | -0.20(-0.44%) |
May 31, 2018 | 46.18 | 46.29 | 45.85 | 45.87 | 44,133 | -0.50(-1.07%) |
May 30, 2018 | 46.36 | 46.65 | 46.05 | 46.37 | 58,042 | +0.69(+1.50%) |
May 29, 2018 | 45.89 | 46.00 | 45.49 | 45.68 | 27,394 | +0.18(+0.40%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.90(+2.01%) | |
May 24, 2018 | 44.44 | 44.64 | 44.35 | 44.60 | 42,212 | -0.24(-0.54%) |
May 23, 2018 | 44.50 | 44.86 | 44.45 | 44.84 | 20,291 | -0.06(-0.14%) |
May 22, 2018 | 44.86 | 45.20 | 44.86 | 44.91 | 57,736 | +0.04(+0.09%) |
May 21, 2018 | 45.00 | 45.05 | 44.44 | 44.87 | 209,170 | -0.43(-0.95%) |
May 18, 2018 | 45.55 | 45.73 | 45.20 | 45.30 | 42,201 | -0.90(-1.95%) |
May 17, 2018 | 46.29 | 46.30 | 46.15 | 46.20 | 15,018 | +0.02(+0.04%) |
May 16, 2018 | 45.99 | 46.35 | 45.88 | 46.18 | 114,746 | +0.87(+1.92%) |
May 15, 2018 | 45.70 | 45.77 | 45.22 | 45.31 | 68,586 | -1.10(-2.37%) |
May 14, 2018 | 46.64 | 46.89 | 46.39 | 46.41 | 50,865 | -0.68(-1.44%) |
May 11, 2018 | 47.25 | 47.30 | 46.96 | 47.09 | 27,457 | -0.26(-0.56%) |
May 10, 2018 | 47.00 | 47.44 | 47.00 | 47.35 | 82,574 | -0.24(-0.49%) |
May 09, 2018 | 47.70 | 47.78 | 47.41 | 47.59 | 46,681 | -0.23(-0.48%) |
May 08, 2018 | 47.99 | 47.99 | 47.73 | 47.82 | 21,686 | +0.03(+0.06%) |
May 07, 2018 | 47.90 | 48.03 | 47.73 | 47.79 | 28,629 | -0.19(-0.40%) |
May 04, 2018 | 47.58 | 47.99 | 47.58 | 47.98 | 38,142 | +0.22(+0.46%) |
May 03, 2018 | 47.82 | 47.99 | 47.54 | 47.76 | 25,587 | -0.41(-0.85%) |
May 02, 2018 | 48.45 | 48.51 | 48.17 | 48.17 | 27,632 | -0.73(-1.49%) |