Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.25 | 44.02 | 43.20 | 43.99 | 40,332 | +0.68(+1.57%) |
Jul 30, 2018 | 43.37 | 43.51 | 43.14 | 43.31 | 22,886 | +0.35(+0.83%) |
Jul 27, 2018 | 43.88 | 43.99 | 42.93 | 42.96 | 54,079 | -0.95(-2.16%) |
Jul 26, 2018 | 43.55 | 44.05 | 43.45 | 43.91 | 38,966 | +0.30(+0.68%) |
Jul 25, 2018 | 42.99 | 43.61 | 42.78 | 43.61 | 34,399 | +0.65(+1.52%) |
Jul 24, 2018 | 42.84 | 43.28 | 42.54 | 42.96 | 41,987 | +0.53(+1.26%) |
Jul 23, 2018 | 42.57 | 42.57 | 41.98 | 42.43 | 63,492 | +0.15(+0.35%) |
Jul 20, 2018 | 43.58 | 43.58 | 42.28 | 42.28 | 52,455 | -0.95(-2.19%) |
Jul 19, 2018 | 42.84 | 43.34 | 42.31 | 43.23 | 64,800 | +1.65(+3.96%) |
Jul 18, 2018 | 41.21 | 41.89 | 40.95 | 41.58 | 30,127 | +0.34(+0.81%) |
Jul 17, 2018 | 41.39 | 41.48 | 41.12 | 41.24 | 34,432 | -0.03(-0.07%) |
Jul 16, 2018 | 41.48 | 41.57 | 41.27 | 41.27 | 48,997 | -0.38(-0.92%) |
Jul 13, 2018 | 41.48 | 41.89 | 41.33 | 41.66 | 41,781 | +0.24(+0.57%) |
Jul 12, 2018 | 41.72 | 41.72 | 41.07 | 41.42 | 69,995 | -0.10(-0.25%) |
Jul 11, 2018 | 41.54 | 42.25 | 41.39 | 41.52 | 57,958 | -0.16(-0.39%) |
Jul 10, 2018 | 42.34 | 42.52 | 41.69 | 41.69 | 37,362 | -0.53(-1.26%) |
Jul 09, 2018 | 42.04 | 42.22 | 41.63 | 42.22 | 56,575 | +0.41(+0.99%) |
Jul 06, 2018 | 41.78 | 41.86 | 41.55 | 41.81 | 45,427 | +0.15(+0.36%) |
Jul 05, 2018 | 41.69 | 41.92 | 41.63 | 41.66 | 47,335 | +0.12(+0.28%) |
Jul 03, 2018 | 41.54 | 41.54 | 41.54 | 0 | +0.18(+0.43%) | |
Jul 02, 2018 | 41.63 | 41.95 | 41.22 | 41.36 | 44,178 | -0.44(-1.06%) |
Jun 29, 2018 | 41.39 | 42.22 | 41.14 | 41.81 | 82,958 | +0.59(+1.44%) |
Jun 28, 2018 | 41.33 | 41.54 | 41.01 | 41.21 | 42,269 | -0.18(-0.43%) |
Jun 27, 2018 | 42.19 | 42.40 | 41.21 | 41.39 | 42,640 | -0.41(-0.99%) |
Jun 26, 2018 | 41.30 | 41.92 | 41.15 | 41.81 | 43,774 | +0.65(+1.58%) |
Jun 25, 2018 | 42.40 | 42.40 | 41.12 | 41.15 | 64,894 | -1.12(-2.66%) |
Jun 22, 2018 | 42.60 | 42.75 | 42.22 | 42.28 | 56,178 | +0.21(+0.49%) |
Jun 21, 2018 | 42.37 | 42.37 | 41.87 | 42.07 | 22,702 | -0.21(-0.49%) |
Jun 20, 2018 | 42.40 | 42.60 | 42.25 | 42.28 | 35,116 | +0.33(+0.78%) |
Jun 19, 2018 | 42.13 | 42.52 | 41.89 | 41.95 | 43,327 | -0.33(-0.77%) |
Jun 18, 2018 | 42.46 | 42.57 | 42.10 | 42.28 | 26,338 | -0.18(-0.42%) |
Jun 15, 2018 | 43.11 | 42.22 | 42.46 | 28,995 | -0.65(-1.51%) | |
Jun 14, 2018 | 43.31 | 43.58 | 43.08 | 43.11 | 25,300 | -0.18(-0.41%) |
Jun 13, 2018 | 44.05 | 44.12 | 43.14 | 43.28 | 50,661 | -0.80(-1.81%) |
Jun 12, 2018 | 44.08 | 44.44 | 43.85 | 44.08 | 42,912 | +0.12(+0.27%) |
Jun 11, 2018 | 43.02 | 44.11 | 43.02 | 43.96 | 36,835 | +0.65(+1.50%) |
Jun 08, 2018 | 43.73 | 43.77 | 43.14 | 43.31 | 28,503 | -0.33(-0.75%) |
Jun 07, 2018 | 43.85 | 43.85 | 43.49 | 43.64 | 26,114 | +0.09(+0.20%) |
Jun 06, 2018 | 43.11 | 43.55 | 32,726 | +0.03(+0.07%) | ||
Jun 05, 2018 | 43.31 | 43.73 | 43.31 | 43.52 | 44,635 | +0.21(+0.48%) |
Jun 04, 2018 | 43.64 | 43.79 | 43.02 | 43.31 | 83,788 | -0.30(-0.68%) |
Jun 01, 2018 | 43.28 | 43.70 | 42.93 | 43.61 | 75,551 | +0.77(+1.80%) |
May 31, 2018 | 43.02 | 44.05 | 42.84 | 42.84 | 93,412 | -0.12(-0.28%) |
May 30, 2018 | 42.13 | 43.02 | 41.95 | 42.96 | 48,603 | +1.12(+2.69%) |
May 29, 2018 | 41.39 | 42.07 | 41.26 | 41.83 | 36,702 | +0.36(+0.86%) |
May 25, 2018 | 41.48 | 41.48 | 41.48 | 0 | -0.92(-2.16%) | |
May 24, 2018 | 43.61 | 43.73 | 42.31 | 42.40 | 41,592 | -1.51(-3.44%) |
May 23, 2018 | 43.14 | 44.29 | 42.63 | 43.91 | 85,477 | +0.61(+1.40%) |
May 22, 2018 | 43.47 | 43.91 | 43.24 | 43.30 | 58,908 | -0.06(-0.13%) |
May 21, 2018 | 43.73 | 43.86 | 43.27 | 43.36 | 37,113 | +0.00(+0.00%) |
May 18, 2018 | 43.44 | 43.59 | 43.07 | 43.36 | 42,990 | +0.09(+0.20%) |
May 17, 2018 | 43.18 | 43.73 | 43.10 | 43.27 | 75,357 | +0.32(+0.74%) |
May 16, 2018 | 42.92 | 43.13 | 42.78 | 42.95 | 49,497 | +0.00(+0.00%) |
May 15, 2018 | 42.72 | 43.01 | 42.37 | 42.95 | 66,139 | +0.32(+0.75%) |
May 14, 2018 | 42.17 | 42.63 | 41.77 | 42.63 | 70,598 | +0.84(+2.00%) |
May 11, 2018 | 41.83 | 42.84 | 41.22 | 41.80 | 206,627 | +0.14(+0.35%) |
May 10, 2018 | 41.10 | 41.67 | 40.79 | 41.65 | 83,976 | +0.72(+1.76%) |
May 09, 2018 | 40.67 | 41.10 | 40.47 | 40.93 | 110,334 | +0.64(+1.58%) |
May 08, 2018 | 40.09 | 40.44 | 39.58 | 40.30 | 52,183 | +0.23(+0.58%) |
May 07, 2018 | 40.06 | 40.47 | 39.63 | 40.06 | 74,156 | +0.38(+0.95%) |
May 04, 2018 | 39.40 | 40.06 | 39.31 | 39.69 | 57,625 | +0.09(+0.22%) |
May 03, 2018 | 39.46 | 39.78 | 39.31 | 39.60 | 62,206 | -0.35(-0.87%) |
May 02, 2018 | 40.09 | 40.27 | 39.92 | 39.95 | 63,260 | -0.09(-0.22%) |