Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.75 | 43.82 | 43.66 | 43.73 | 9,482 | +0.03(+0.08%) |
Jul 30, 2018 | 43.70 | 43.78 | 43.62 | 43.70 | 18,137 | +0.05(+0.12%) |
Jul 27, 2018 | 43.65 | 43.82 | 43.60 | 43.65 | 27,537 | +0.03(+0.08%) |
Jul 26, 2018 | 43.59 | 43.78 | 43.57 | 43.61 | 9,752 | +0.18(+0.42%) |
Jul 25, 2018 | 43.28 | 43.52 | 43.24 | 43.43 | 19,846 | +0.22(+0.50%) |
Jul 24, 2018 | 43.22 | 43.34 | 43.17 | 43.21 | 19,713 | -0.03(-0.06%) |
Jul 23, 2018 | 43.41 | 43.43 | 43.17 | 43.24 | 21,557 | -0.29(-0.67%) |
Jul 20, 2018 | 43.21 | 43.54 | 43.21 | 43.53 | 11,763 | +0.48(+1.10%) |
Jul 19, 2018 | 42.80 | 43.20 | 42.77 | 43.06 | 16,715 | +0.05(+0.12%) |
Jul 18, 2018 | 43.20 | 43.20 | 42.92 | 43.01 | 20,367 | -0.22(-0.50%) |
Jul 17, 2018 | 42.92 | 43.27 | 42.92 | 43.22 | 134,583 | +0.14(+0.32%) |
Jul 16, 2018 | 43.14 | 43.14 | 42.94 | 43.08 | 51,091 | -0.03(-0.08%) |
Jul 13, 2018 | 42.96 | 43.15 | 42.94 | 43.12 | 26,278 | +0.17(+0.40%) |
Jul 12, 2018 | 43.01 | 43.10 | 42.91 | 42.95 | 11,525 | +0.10(+0.24%) |
Jul 11, 2018 | 43.01 | 43.12 | 42.81 | 42.84 | 53,357 | -0.33(-0.76%) |
Jul 10, 2018 | 42.92 | 43.17 | 42.88 | 43.17 | 32,673 | +0.29(+0.69%) |
Jul 09, 2018 | 43.07 | 43.07 | 42.87 | 42.88 | 21,020 | -0.11(-0.26%) |
Jul 06, 2018 | 42.89 | 43.10 | 42.89 | 42.99 | 12,125 | +0.16(+0.36%) |
Jul 05, 2018 | 42.56 | 42.84 | 42.51 | 42.83 | 36,523 | +0.50(+1.18%) |
Jul 03, 2018 | 42.33 | 42.33 | 42.33 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 41.99 | 42.28 | 41.94 | 42.28 | 271,314 | -0.08(-0.18%) |
Jun 29, 2018 | 42.49 | 42.32 | 42.36 | 39,497 | +0.10(+0.23%) | |
Jun 28, 2018 | 42.02 | 42.28 | 42.02 | 42.26 | 88,271 | +0.29(+0.70%) |
Jun 27, 2018 | 42.24 | 42.39 | 41.94 | 41.97 | 22,239 | -0.22(-0.51%) |
Jun 26, 2018 | 42.30 | 42.30 | 42.13 | 42.19 | 16,556 | -0.08(-0.19%) |
Jun 25, 2018 | 42.23 | 42.36 | 42.09 | 42.27 | 14,251 | -0.08(-0.20%) |
Jun 22, 2018 | 42.16 | 42.46 | 42.16 | 42.35 | 24,775 | +0.49(+1.18%) |
Jun 21, 2018 | 41.96 | 42.02 | 41.86 | 41.86 | 36,405 | +0.02(+0.04%) |
Jun 20, 2018 | 41.94 | 41.97 | 41.80 | 41.84 | 21,288 | +0.08(+0.19%) |
Jun 19, 2018 | 41.54 | 41.78 | 41.54 | 41.76 | 47,549 | +0.07(+0.17%) |
Jun 18, 2018 | 41.91 | 41.98 | 41.58 | 41.69 | 13,295 | -0.51(-1.21%) |
Jun 15, 2018 | 42.20 | 41.91 | 42.20 | 38,319 | +0.29(+0.69%) | |
Jun 14, 2018 | 41.90 | 42.03 | 41.87 | 41.91 | 87,128 | -0.14(-0.32%) |
Jun 13, 2018 | 42.08 | 42.14 | 41.88 | 42.05 | 23,146 | +0.05(+0.12%) |
Jun 12, 2018 | 42.02 | 42.08 | 41.94 | 42.00 | 39,397 | +0.02(+0.04%) |
Jun 11, 2018 | 41.77 | 42.02 | 41.77 | 41.98 | 38,574 | +0.35(+0.84%) |
Jun 08, 2018 | 41.50 | 41.67 | 41.44 | 41.63 | 56,666 | +0.43(+1.06%) |
Jun 07, 2018 | 41.14 | 41.45 | 41.08 | 41.20 | 21,038 | -0.03(-0.08%) |
Jun 06, 2018 | 41.04 | 41.23 | 13,113 | -0.04(-0.10%) | ||
Jun 05, 2018 | 41.48 | 41.48 | 41.22 | 41.27 | 16,441 | -0.12(-0.29%) |
Jun 04, 2018 | 41.36 | 41.51 | 41.35 | 41.39 | 11,682 | +0.28(+0.68%) |
Jun 01, 2018 | 41.21 | 41.27 | 41.09 | 41.11 | 34,475 | -0.08(-0.19%) |
May 31, 2018 | 41.61 | 41.61 | 41.05 | 41.19 | 20,960 | -0.43(-1.04%) |
May 30, 2018 | 41.34 | 41.67 | 41.27 | 41.62 | 59,851 | +0.49(+1.20%) |
May 29, 2018 | 41.18 | 41.34 | 41.00 | 41.13 | 76,607 | -0.26(-0.62%) |
May 25, 2018 | 41.38 | 41.38 | 41.38 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.40 | 41.43 | 41.26 | 41.38 | 26,226 | +0.06(+0.14%) |
May 23, 2018 | 41.10 | 41.32 | 41.10 | 41.32 | 18,866 | +0.11(+0.27%) |
May 22, 2018 | 41.36 | 41.43 | 41.18 | 41.21 | 53,934 | -0.08(-0.19%) |
May 21, 2018 | 41.35 | 41.35 | 41.25 | 41.29 | 21,032 | +0.16(+0.39%) |
May 18, 2018 | 41.27 | 41.27 | 41.05 | 41.13 | 22,857 | -0.15(-0.37%) |
May 17, 2018 | 41.32 | 41.37 | 41.21 | 41.28 | 30,011 | +0.05(+0.12%) |
May 16, 2018 | 41.14 | 41.33 | 41.14 | 41.23 | 18,028 | +0.18(+0.44%) |
May 15, 2018 | 41.07 | 41.16 | 40.92 | 41.05 | 22,630 | -0.24(-0.58%) |
May 14, 2018 | 41.54 | 41.54 | 41.29 | 41.29 | 19,010 | +0.01(+0.02%) |
May 11, 2018 | 41.44 | 41.46 | 41.28 | 41.28 | 72,461 | -0.05(-0.12%) |
May 10, 2018 | 41.27 | 41.45 | 41.27 | 41.33 | 28,842 | +0.12(+0.29%) |
May 09, 2018 | 41.12 | 41.32 | 41.10 | 41.21 | 38,629 | +0.14(+0.34%) |
May 08, 2018 | 41.15 | 41.15 | 40.87 | 41.07 | 22,499 | -0.07(-0.18%) |
May 07, 2018 | 41.33 | 41.38 | 41.09 | 41.15 | 35,322 | -0.11(-0.27%) |
May 04, 2018 | 40.88 | 41.41 | 40.86 | 41.26 | 43,868 | +0.34(+0.83%) |
May 03, 2018 | 40.95 | 41.01 | 40.76 | 40.92 | 12,641 | +0.12(+0.29%) |
May 02, 2018 | 41.38 | 41.38 | 40.75 | 40.80 | 28,753 | -0.65(-1.57%) |