Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.96 | 46.38 | 45.87 | 46.15 | 843,010 | +0.33(+0.72%) |
Jul 30, 2018 | 46.01 | 46.18 | 45.80 | 45.82 | 337,477 | -0.05(-0.11%) |
Jul 27, 2018 | 46.30 | 46.51 | 45.79 | 45.87 | 309,019 | -0.36(-0.79%) |
Jul 26, 2018 | 45.77 | 46.26 | 45.62 | 46.24 | 475,596 | +0.55(+1.21%) |
Jul 25, 2018 | 45.96 | 46.10 | 45.45 | 45.68 | 683,281 | -0.41(-0.88%) |
Jul 24, 2018 | 46.38 | 46.38 | 46.00 | 46.09 | 567,628 | -0.23(-0.50%) |
Jul 23, 2018 | 46.79 | 46.93 | 46.19 | 46.32 | 515,763 | -0.36(-0.76%) |
Jul 20, 2018 | 45.81 | 47.28 | 45.79 | 46.67 | 1,402,218 | +1.01(+2.21%) |
Jul 19, 2018 | 43.69 | 45.75 | 42.32 | 45.66 | 2,084,483 | +1.84(+4.21%) |
Jul 18, 2018 | 43.82 | 43.93 | 43.43 | 43.82 | 472,807 | +0.00(+0.00%) |
Jul 17, 2018 | 43.68 | 43.94 | 43.42 | 43.82 | 606,377 | -0.07(-0.15%) |
Jul 16, 2018 | 44.70 | 44.76 | 43.86 | 43.89 | 482,935 | -0.81(-1.81%) |
Jul 13, 2018 | 44.74 | 45.08 | 44.64 | 44.70 | 384,038 | -0.05(-0.11%) |
Jul 12, 2018 | 45.04 | 45.06 | 44.70 | 44.75 | 599,876 | +0.03(+0.07%) |
Jul 11, 2018 | 44.97 | 44.71 | 627,434 | -0.01(-0.02%) | ||
Jul 10, 2018 | 44.44 | 44.77 | 44.33 | 44.72 | 449,843 | +0.31(+0.71%) |
Jul 09, 2018 | 44.12 | 44.56 | 44.12 | 44.41 | 477,002 | +0.60(+1.36%) |
Jul 06, 2018 | 43.52 | 43.99 | 43.37 | 43.81 | 388,172 | +0.20(+0.46%) |
Jul 05, 2018 | 43.65 | 43.68 | 43.22 | 43.61 | 418,230 | +0.11(+0.25%) |
Jul 03, 2018 | 43.51 | 43.51 | 43.51 | 0 | +0.15(+0.34%) | |
Jul 02, 2018 | 43.13 | 43.52 | 42.99 | 43.36 | 704,472 | -0.05(-0.11%) |
Jun 29, 2018 | 42.89 | 43.69 | 42.89 | 43.41 | 841,930 | +0.60(+1.39%) |
Jun 28, 2018 | 42.74 | 42.99 | 42.57 | 42.81 | 384,913 | +0.02(+0.04%) |
Jun 27, 2018 | 42.83 | 43.23 | 42.60 | 42.80 | 475,740 | +0.02(+0.06%) |
Jun 26, 2018 | 42.57 | 42.99 | 42.42 | 42.77 | 614,111 | +0.22(+0.52%) |
Jun 25, 2018 | 42.22 | 42.75 | 41.99 | 42.55 | 466,484 | +0.24(+0.57%) |
Jun 22, 2018 | 42.48 | 42.51 | 42.23 | 42.31 | 627,736 | +0.11(+0.25%) |
Jun 21, 2018 | 42.96 | 42.96 | 42.12 | 42.20 | 361,583 | -0.83(-1.92%) |
Jun 20, 2018 | 43.05 | 43.16 | 42.69 | 43.03 | 398,243 | +0.07(+0.17%) |
Jun 19, 2018 | 43.18 | 43.47 | 42.80 | 42.95 | 502,549 | -0.65(-1.50%) |
Jun 18, 2018 | 43.61 | 43.75 | 43.36 | 43.61 | 523,566 | -0.12(-0.26%) |
Jun 15, 2018 | 43.89 | 43.45 | 43.72 | 1,151,836 | -0.17(-0.38%) | |
Jun 14, 2018 | 43.99 | 44.08 | 43.65 | 43.89 | 341,217 | +0.10(+0.23%) |
Jun 13, 2018 | 44.25 | 44.30 | 43.76 | 43.79 | 344,019 | -0.42(-0.95%) |
Jun 12, 2018 | 44.23 | 44.30 | 43.85 | 44.21 | 424,772 | +0.09(+0.21%) |
Jun 11, 2018 | 44.01 | 44.48 | 43.97 | 44.12 | 365,282 | +0.14(+0.32%) |
Jun 08, 2018 | 43.61 | 44.04 | 43.42 | 43.98 | 343,586 | +0.23(+0.53%) |
Jun 07, 2018 | 43.73 | 43.88 | 43.50 | 43.75 | 458,093 | +0.03(+0.08%) |
Jun 06, 2018 | 43.71 | 566,525 | +0.10(+0.23%) | |||
Jun 05, 2018 | 43.42 | 43.90 | 43.42 | 43.61 | 715,717 | +0.29(+0.67%) |
Jun 04, 2018 | 42.82 | 43.37 | 42.77 | 43.32 | 779,485 | +0.66(+1.55%) |
Jun 01, 2018 | 42.62 | 42.84 | 42.60 | 42.66 | 561,366 | +0.39(+0.92%) |
May 31, 2018 | 43.05 | 43.16 | 42.08 | 42.27 | 414,712 | -0.69(-1.62%) |
May 30, 2018 | 42.70 | 43.34 | 42.70 | 42.97 | 617,681 | +0.50(+1.19%) |
May 29, 2018 | 42.89 | 43.11 | 42.25 | 42.47 | 613,940 | -0.48(-1.12%) |
May 25, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.07(+0.17%) | |
May 24, 2018 | 42.67 | 42.89 | 42.58 | 42.87 | 556,496 | +0.10(+0.23%) |
May 23, 2018 | 42.68 | 42.85 | 42.43 | 42.77 | 460,261 | -0.06(-0.13%) |
May 22, 2018 | 42.92 | 43.39 | 42.78 | 42.83 | 483,787 | -0.09(-0.21%) |
May 21, 2018 | 42.96 | 43.17 | 42.70 | 42.92 | 418,947 | +0.07(+0.17%) |
May 18, 2018 | 42.72 | 43.00 | 42.72 | 42.85 | 422,854 | +0.09(+0.21%) |
May 17, 2018 | 42.66 | 42.94 | 42.38 | 42.75 | 720,264 | +0.05(+0.12%) |
May 16, 2018 | 42.30 | 42.86 | 42.30 | 42.70 | 371,753 | +0.45(+1.06%) |
May 15, 2018 | 42.46 | 42.53 | 42.04 | 42.26 | 421,202 | -0.34(-0.80%) |
May 14, 2018 | 42.89 | 42.92 | 42.41 | 42.60 | 390,780 | -0.21(-0.50%) |
May 11, 2018 | 43.06 | 43.16 | 42.55 | 42.81 | 669,661 | -0.23(-0.54%) |
May 10, 2018 | 43.28 | 43.42 | 42.94 | 43.04 | 482,991 | -0.22(-0.52%) |
May 09, 2018 | 43.00 | 43.32 | 42.50 | 43.27 | 781,109 | +0.37(+0.86%) |
May 08, 2018 | 42.83 | 43.05 | 42.70 | 42.90 | 367,813 | +0.07(+0.17%) |
May 07, 2018 | 42.56 | 43.31 | 42.48 | 42.82 | 766,972 | +0.21(+0.50%) |
May 04, 2018 | 41.94 | 42.81 | 41.94 | 42.61 | 566,860 | +0.59(+1.41%) |
May 03, 2018 | 41.91 | 42.29 | 41.66 | 42.02 | 691,715 | -0.04(-0.10%) |
May 02, 2018 | 42.44 | 42.44 | 41.84 | 42.06 | 986,644 | -0.39(-0.93%) |