Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.21 | 44.45 | 44.13 | 44.23 | 12,455 | +0.12(+0.28%) |
Jul 30, 2018 | 44.28 | 44.45 | 44.11 | 44.11 | 9,458 | -0.39(-0.87%) |
Jul 27, 2018 | 44.55 | 44.67 | 44.19 | 44.49 | 38,948 | -0.37(-0.82%) |
Jul 26, 2018 | 44.86 | 44.86 | 44.86 | 52,610 | +0.00(+0.00%) | |
Jul 25, 2018 | 44.46 | 44.86 | 44.43 | 44.86 | 3,149 | +0.43(+0.97%) |
Jul 24, 2018 | 44.51 | 44.60 | 44.20 | 44.43 | 3,863 | -0.16(-0.36%) |
Jul 23, 2018 | 44.83 | 45.57 | 44.28 | 44.59 | 62,536 | +0.06(+0.13%) |
Jul 20, 2018 | 45.18 | 45.27 | 44.53 | 44.53 | 11,072 | -0.03(-0.06%) |
Jul 19, 2018 | 44.45 | 45.55 | 44.45 | 44.56 | 11,398 | -0.57(-1.27%) |
Jul 18, 2018 | 45.05 | 45.25 | 44.96 | 45.13 | 4,649 | +0.23(+0.52%) |
Jul 17, 2018 | 45.13 | 45.58 | 44.90 | 44.90 | 7,091 | -0.49(-1.08%) |
Jul 16, 2018 | 45.57 | 45.57 | 45.24 | 45.39 | 30,246 | -0.19(-0.41%) |
Jul 13, 2018 | 44.88 | 45.58 | 44.88 | 45.58 | 1,795 | +0.26(+0.58%) |
Jul 12, 2018 | 45.19 | 45.37 | 45.12 | 45.31 | 2,931 | +0.53(+1.17%) |
Jul 11, 2018 | 44.81 | 44.99 | 44.74 | 44.79 | 6,728 | -0.69(-1.53%) |
Jul 10, 2018 | 45.01 | 45.48 | 45.01 | 45.48 | 5,755 | +0.33(+0.73%) |
Jul 09, 2018 | 45.08 | 45.24 | 45.08 | 45.15 | 5,987 | +0.25(+0.57%) |
Jul 06, 2018 | 45.31 | 45.49 | 44.90 | 44.90 | 2,859 | -0.09(-0.21%) |
Jul 05, 2018 | 44.80 | 45.58 | 44.80 | 44.99 | 11,589 | +0.85(+1.92%) |
Jul 03, 2018 | 44.15 | 44.15 | 44.15 | 0 | -0.04(-0.09%) | |
Jul 02, 2018 | 43.87 | 44.54 | 43.85 | 44.18 | 37,156 | -0.29(-0.65%) |
Jun 29, 2018 | 44.34 | 44.87 | 44.31 | 44.48 | 52,798 | +0.48(+1.09%) |
Jun 28, 2018 | 44.50 | 44.50 | 43.94 | 44.00 | 7,771 | -0.23(-0.53%) |
Jun 27, 2018 | 44.48 | 44.65 | 44.23 | 44.23 | 17,621 | -0.20(-0.44%) |
Jun 26, 2018 | 44.70 | 44.70 | 44.34 | 44.43 | 11,801 | -0.25(-0.57%) |
Jun 25, 2018 | 44.84 | 44.96 | 44.61 | 44.68 | 10,284 | -0.45(-1.00%) |
Jun 22, 2018 | 45.09 | 45.31 | 44.89 | 45.13 | 24,640 | +0.10(+0.22%) |
Jun 21, 2018 | 45.17 | 45.22 | 44.73 | 45.03 | 4,651 | +0.14(+0.30%) |
Jun 20, 2018 | 44.70 | 45.31 | 44.70 | 44.90 | 6,556 | +0.11(+0.25%) |
Jun 19, 2018 | 44.88 | 44.88 | 44.36 | 44.79 | 3,678 | -0.38(-0.83%) |
Jun 18, 2018 | 45.04 | 45.32 | 44.97 | 45.16 | 9,034 | -0.54(-1.18%) |
Jun 15, 2018 | 45.81 | 45.32 | 45.70 | 11,178 | -0.10(-0.22%) | |
Jun 14, 2018 | 45.62 | 46.05 | 45.62 | 45.81 | 6,657 | -0.04(-0.08%) |
Jun 13, 2018 | 45.81 | 46.54 | 45.67 | 45.84 | 14,724 | -0.16(-0.34%) |
Jun 12, 2018 | 45.99 | 46.00 | 45.71 | 46.00 | 50,756 | +0.20(+0.45%) |
Jun 11, 2018 | 45.91 | 45.91 | 45.61 | 45.80 | 3,872 | +0.25(+0.55%) |
Jun 08, 2018 | 45.75 | 45.76 | 45.54 | 45.54 | 1,764 | -0.07(-0.16%) |
Jun 07, 2018 | 45.76 | 45.99 | 45.62 | 45.62 | 6,323 | -0.23(-0.51%) |
Jun 06, 2018 | 46.12 | 45.85 | 13,677 | +0.44(+0.96%) | ||
Jun 05, 2018 | 45.16 | 45.41 | 45.03 | 45.41 | 5,985 | +0.26(+0.58%) |
Jun 04, 2018 | 45.07 | 45.85 | 45.07 | 45.15 | 9,103 | +0.07(+0.16%) |
Jun 01, 2018 | 45.28 | 45.32 | 44.95 | 45.08 | 5,368 | -0.04(-0.10%) |
May 31, 2018 | 44.94 | 45.13 | 44.77 | 45.13 | 11,091 | +0.34(+0.75%) |
May 30, 2018 | 44.42 | 44.81 | 44.34 | 44.79 | 4,966 | +0.92(+2.10%) |
May 29, 2018 | 44.43 | 44.68 | 43.86 | 43.87 | 8,429 | -1.24(-2.75%) |
May 25, 2018 | 45.11 | 45.11 | 45.11 | 0 | -0.05(-0.12%) | |
May 24, 2018 | 45.04 | 45.21 | 45.04 | 45.16 | 5,141 | +0.29(+0.66%) |
May 23, 2018 | 44.90 | 45.15 | 44.65 | 44.86 | 6,698 | -0.27(-0.60%) |
May 22, 2018 | 45.52 | 45.52 | 45.07 | 45.13 | 2,546 | -0.20(-0.43%) |
May 21, 2018 | 45.24 | 45.33 | 45.18 | 45.33 | 4,047 | +0.34(+0.74%) |
May 18, 2018 | 44.78 | 45.05 | 44.78 | 45.00 | 1,817 | +0.13(+0.29%) |
May 17, 2018 | 44.73 | 44.91 | 44.73 | 44.86 | 2,866 | +0.30(+0.67%) |
May 16, 2018 | 44.57 | 44.61 | 44.47 | 44.57 | 2,593 | +0.12(+0.27%) |
May 15, 2018 | 44.59 | 44.61 | 44.42 | 44.45 | 13,645 | -0.54(-1.20%) |
May 14, 2018 | 44.66 | 45.13 | 44.66 | 44.99 | 2,003 | +0.20(+0.44%) |
May 11, 2018 | 44.63 | 44.90 | 44.63 | 44.79 | 3,540 | -0.04(-0.09%) |
May 10, 2018 | 44.63 | 44.87 | 44.53 | 44.83 | 81,380 | +0.25(+0.57%) |
May 09, 2018 | 44.37 | 44.62 | 44.37 | 44.58 | 2,418 | +0.32(+0.72%) |
May 08, 2018 | 43.97 | 44.34 | 43.97 | 44.26 | 3,178 | +0.31(+0.71%) |
May 07, 2018 | 44.07 | 44.08 | 43.92 | 43.95 | 7,075 | -0.13(-0.30%) |
May 04, 2018 | 43.58 | 44.13 | 43.58 | 44.08 | 5,787 | +0.32(+0.72%) |
May 03, 2018 | 43.58 | 43.85 | 43.43 | 43.77 | 2,509 | +0.04(+0.09%) |
May 02, 2018 | 43.87 | 44.02 | 43.73 | 43.73 | 5,007 | +0.10(+0.24%) |