Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.46 | 43.58 | 43.46 | 43.55 | 12,282 | +0.06(+0.13%) |
Jul 30, 2018 | 43.43 | 43.56 | 43.43 | 43.49 | 9,039 | +0.01(+0.03%) |
Jul 27, 2018 | 43.50 | 43.58 | 43.48 | 43.48 | 10,538 | -0.14(-0.32%) |
Jul 26, 2018 | 43.53 | 43.62 | 43.49 | 43.62 | 1,808,272 | +0.04(+0.08%) |
Jul 25, 2018 | 43.45 | 43.58 | 43.45 | 43.58 | 38,139 | +0.09(+0.20%) |
Jul 24, 2018 | 43.52 | 43.52 | 43.48 | 43.49 | 2,554 | +0.02(+0.04%) |
Jul 23, 2018 | 43.59 | 43.61 | 43.48 | 43.48 | 15,205 | -0.11(-0.26%) |
Jul 20, 2018 | 43.56 | 43.62 | 43.51 | 43.59 | 12,070 | +0.09(+0.20%) |
Jul 19, 2018 | 43.55 | 43.55 | 43.49 | 43.50 | 4,071 | -0.01(-0.02%) |
Jul 18, 2018 | 43.47 | 43.53 | 43.47 | 43.51 | 5,617 | -0.00(-0.01%) |
Jul 17, 2018 | 43.56 | 43.56 | 43.49 | 43.52 | 20,946 | -0.00(-0.01%) |
Jul 16, 2018 | 43.50 | 43.52 | 43.42 | 43.52 | 55,160 | +0.04(+0.10%) |
Jul 13, 2018 | 43.44 | 43.52 | 43.44 | 43.48 | 41,830 | +0.04(+0.08%) |
Jul 12, 2018 | 43.48 | 43.48 | 43.41 | 43.44 | 5,794 | +0.00(+0.00%) |
Jul 11, 2018 | 43.50 | 43.50 | 43.41 | 43.44 | 20,807 | -0.03(-0.06%) |
Jul 10, 2018 | 43.49 | 43.52 | 43.41 | 43.47 | 10,630 | -0.03(-0.07%) |
Jul 09, 2018 | 43.51 | 43.53 | 43.38 | 43.50 | 113,012 | +0.00(+0.00%) |
Jul 06, 2018 | 43.50 | 43.51 | 43.43 | 43.50 | 12,326 | +0.10(+0.23%) |
Jul 05, 2018 | 43.41 | 43.48 | 43.40 | 43.40 | 30,204 | -0.03(-0.06%) |
Jul 03, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.06(+0.14%) | |
Jul 02, 2018 | 43.56 | 43.56 | 43.36 | 43.36 | 13,506 | -0.04(-0.08%) |
Jun 29, 2018 | 43.34 | 43.47 | 43.34 | 43.40 | 12,635 | +0.00(+0.01%) |
Jun 28, 2018 | 43.33 | 43.44 | 43.33 | 43.39 | 14,424 | +0.00(+0.01%) |
Jun 27, 2018 | 43.41 | 43.52 | 43.38 | 43.39 | 10,371 | +0.00(+0.01%) |
Jun 26, 2018 | 43.35 | 43.41 | 43.34 | 43.39 | 12,056 | +0.03(+0.06%) |
Jun 25, 2018 | 43.38 | 43.38 | 43.25 | 43.36 | 7,236 | +0.07(+0.16%) |
Jun 22, 2018 | 43.24 | 43.29 | 43.22 | 43.29 | 7,317 | +0.04(+0.10%) |
Jun 21, 2018 | 43.26 | 43.30 | 43.25 | 43.25 | 10,265 | -0.05(-0.11%) |
Jun 20, 2018 | 43.32 | 43.39 | 43.15 | 43.29 | 52,678 | -0.00(-0.01%) |
Jun 19, 2018 | 43.36 | 43.39 | 43.30 | 43.30 | 1,760,310 | -0.05(-0.12%) |
Jun 18, 2018 | 43.43 | 43.43 | 43.31 | 43.35 | 13,473 | +0.00(+0.00%) |
Jun 15, 2018 | 43.39 | 43.35 | 43.35 | 12,756 | +0.00(+0.00%) | |
Jun 14, 2018 | 43.34 | 43.40 | 43.30 | 43.35 | 23,926 | -0.01(-0.02%) |
Jun 13, 2018 | 43.36 | 43.41 | 43.31 | 43.36 | 25,164 | -0.02(-0.04%) |
Jun 12, 2018 | 43.35 | 43.40 | 43.34 | 43.38 | 8,805 | -0.04(-0.10%) |
Jun 11, 2018 | 43.42 | 43.42 | 43.36 | 43.42 | 14,720 | +0.04(+0.10%) |
Jun 08, 2018 | 43.34 | 43.39 | 43.29 | 43.38 | 9,003 | +0.04(+0.08%) |
Jun 07, 2018 | 43.36 | 43.40 | 43.32 | 43.34 | 9,545 | -0.01(-0.02%) |
Jun 06, 2018 | 43.30 | 43.35 | 17,555 | +0.01(+0.03%) | ||
Jun 05, 2018 | 43.33 | 43.42 | 43.33 | 43.34 | 15,115 | -0.02(-0.04%) |
Jun 04, 2018 | 43.40 | 43.41 | 43.36 | 43.36 | 16,570 | -0.08(-0.17%) |
Jun 01, 2018 | 43.49 | 43.49 | 43.33 | 43.43 | 19,409 | -0.06(-0.15%) |
May 31, 2018 | 43.40 | 43.59 | 43.40 | 43.50 | 13,426 | -0.02(-0.05%) |
May 30, 2018 | 43.45 | 43.55 | 43.45 | 43.52 | 10,536 | -0.05(-0.12%) |
May 29, 2018 | 43.54 | 43.58 | 43.47 | 43.57 | 106,833 | +0.18(+0.42%) |
May 25, 2018 | 43.39 | 43.39 | 43.39 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 43.30 | 43.41 | 43.30 | 43.32 | 8,152 | +0.02(+0.04%) |
May 23, 2018 | 43.30 | 43.35 | 43.24 | 43.31 | 8,964 | +0.07(+0.17%) |
May 22, 2018 | 43.23 | 43.31 | 43.21 | 43.23 | 9,216 | -0.02(-0.06%) |
May 21, 2018 | 43.32 | 43.32 | 43.25 | 43.26 | 13,551 | -0.01(-0.03%) |
May 18, 2018 | 43.19 | 43.28 | 43.19 | 43.27 | 8,994 | +0.07(+0.15%) |
May 17, 2018 | 43.18 | 43.24 | 43.18 | 43.21 | 9,480 | -0.01(-0.01%) |
May 16, 2018 | 43.22 | 43.25 | 43.17 | 43.21 | 3,723 | +0.04(+0.10%) |
May 15, 2018 | 43.26 | 43.28 | 43.17 | 43.17 | 107,746 | -0.10(-0.22%) |
May 14, 2018 | 43.26 | 43.26 | 43.23 | 43.26 | 1,769,919 | +0.03(+0.06%) |
May 11, 2018 | 43.23 | 43.27 | 43.23 | 43.24 | 40,713 | -0.01(-0.03%) |
May 10, 2018 | 43.26 | 43.28 | 43.24 | 43.25 | 15,997 | +0.01(+0.03%) |
May 09, 2018 | 43.24 | 43.25 | 43.23 | 43.24 | 8,139 | -0.04(-0.08%) |
May 08, 2018 | 43.22 | 43.27 | 43.22 | 43.27 | 14,093 | -0.01(-0.02%) |
May 07, 2018 | 43.22 | 43.28 | 43.22 | 43.28 | 12,192 | +0.02(+0.04%) |
May 04, 2018 | 43.26 | 43.28 | 43.25 | 43.26 | 2,668 | -0.02(-0.06%) |
May 03, 2018 | 43.27 | 43.30 | 43.27 | 43.29 | 3,829 | -0.03(-0.06%) |
May 02, 2018 | 43.31 | 43.32 | 43.19 | 43.32 | 13,551 | +0.07(+0.16%) |