Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.08 | 45.83 | 44.75 | 44.92 | 107,265 | +0.03(+0.07%) |
Jul 30, 2018 | 44.44 | 44.94 | 43.61 | 44.89 | 57,960 | +0.71(+1.61%) |
Jul 27, 2018 | 44.70 | 45.29 | 43.97 | 44.18 | 46,159 | -0.42(-0.95%) |
Jul 26, 2018 | 45.34 | 45.75 | 44.21 | 44.60 | 71,828 | -0.62(-1.37%) |
Jul 25, 2018 | 45.24 | 45.42 | 44.18 | 45.22 | 59,727 | +0.06(+0.13%) |
Jul 24, 2018 | 45.34 | 45.59 | 44.92 | 45.17 | 78,833 | +0.26(+0.57%) |
Jul 23, 2018 | 43.36 | 45.08 | 42.76 | 44.91 | 132,224 | +1.61(+3.71%) |
Jul 20, 2018 | 41.64 | 43.48 | 41.55 | 43.30 | 139,775 | +1.75(+4.22%) |
Jul 19, 2018 | 41.31 | 41.84 | 40.87 | 41.55 | 47,615 | +0.34(+0.81%) |
Jul 18, 2018 | 40.76 | 41.51 | 40.42 | 41.21 | 50,323 | +0.47(+1.16%) |
Jul 17, 2018 | 40.74 | 41.05 | 40.50 | 40.74 | 32,929 | -0.01(-0.02%) |
Jul 16, 2018 | 41.32 | 41.39 | 40.42 | 40.75 | 30,475 | -0.45(-1.10%) |
Jul 13, 2018 | 40.95 | 41.59 | 40.90 | 41.20 | 23,209 | +0.27(+0.65%) |
Jul 12, 2018 | 41.50 | 41.50 | 40.83 | 40.94 | 92,913 | -0.36(-0.88%) |
Jul 11, 2018 | 41.04 | 41.50 | 39.61 | 41.30 | 77,315 | -0.02(-0.05%) |
Jul 10, 2018 | 41.01 | 41.38 | 40.83 | 41.32 | 68,545 | +0.40(+0.99%) |
Jul 09, 2018 | 40.20 | 41.05 | 38.88 | 40.92 | 91,678 | +0.92(+2.29%) |
Jul 06, 2018 | 39.61 | 40.25 | 39.61 | 40.00 | 59,671 | +0.33(+0.82%) |
Jul 05, 2018 | 39.24 | 39.69 | 39.05 | 39.67 | 38,641 | +0.62(+1.59%) |
Jul 03, 2018 | 39.05 | 39.05 | 39.05 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 38.68 | 39.11 | 38.33 | 39.08 | 45,431 | +0.17(+0.43%) |
Jun 29, 2018 | 38.42 | 39.17 | 37.48 | 38.92 | 107,785 | +0.75(+1.96%) |
Jun 28, 2018 | 38.39 | 38.39 | 38.01 | 38.17 | 45,057 | -0.22(-0.57%) |
Jun 27, 2018 | 38.97 | 39.31 | 38.34 | 38.38 | 66,561 | -0.61(-1.57%) |
Jun 26, 2018 | 38.63 | 39.19 | 38.26 | 38.99 | 37,362 | +0.53(+1.38%) |
Jun 25, 2018 | 38.93 | 38.93 | 38.27 | 38.46 | 59,649 | -0.68(-1.74%) |
Jun 22, 2018 | 38.86 | 39.38 | 38.76 | 39.14 | 126,619 | +0.63(+1.64%) |
Jun 21, 2018 | 38.73 | 39.06 | 38.32 | 38.51 | 75,558 | -0.24(-0.61%) |
Jun 20, 2018 | 38.48 | 38.81 | 37.78 | 38.75 | 36,332 | +0.47(+1.24%) |
Jun 19, 2018 | 38.44 | 38.44 | 37.77 | 38.27 | 70,577 | -0.40(-1.05%) |
Jun 18, 2018 | 38.27 | 38.81 | 38.22 | 38.68 | 38,733 | +0.17(+0.44%) |
Jun 15, 2018 | 38.76 | 37.86 | 38.51 | 62,517 | -0.01(-0.03%) | |
Jun 14, 2018 | 38.45 | 38.74 | 38.21 | 38.52 | 50,143 | +0.02(+0.05%) |
Jun 13, 2018 | 39.50 | 39.97 | 38.31 | 38.50 | 85,355 | -0.94(-2.37%) |
Jun 12, 2018 | 40.10 | 40.34 | 38.63 | 39.44 | 44,494 | -0.35(-0.89%) |
Jun 11, 2018 | 39.14 | 39.86 | 38.08 | 39.79 | 51,489 | +0.70(+1.80%) |
Jun 08, 2018 | 39.74 | 39.91 | 39.09 | 39.09 | 42,587 | -0.73(-1.84%) |
Jun 07, 2018 | 40.16 | 40.36 | 39.71 | 39.82 | 46,360 | -0.21(-0.54%) |
Jun 06, 2018 | 40.09 | 40.22 | 39.67 | 40.04 | 33,673 | +0.14(+0.34%) |
Jun 05, 2018 | 40.14 | 40.24 | 39.66 | 39.90 | 29,519 | -0.19(-0.46%) |
Jun 04, 2018 | 40.62 | 40.75 | 39.94 | 40.09 | 40,466 | -0.47(-1.16%) |
Jun 01, 2018 | 40.05 | 40.59 | 39.83 | 40.55 | 49,892 | +0.86(+2.16%) |
May 31, 2018 | 40.01 | 40.51 | 39.29 | 39.70 | 56,987 | -0.31(-0.78%) |
May 30, 2018 | 39.52 | 40.22 | 39.52 | 40.01 | 44,198 | +0.56(+1.41%) |
May 29, 2018 | 39.43 | 39.87 | 39.05 | 39.45 | 34,169 | -0.20(-0.52%) |
May 25, 2018 | 39.66 | 39.66 | 39.66 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 39.49 | 39.98 | 39.25 | 39.68 | 25,595 | +0.10(+0.25%) |
May 23, 2018 | 39.51 | 39.64 | 39.12 | 39.58 | 31,253 | -0.05(-0.12%) |
May 22, 2018 | 40.82 | 40.83 | 39.57 | 39.63 | 90,575 | -1.18(-2.89%) |
May 21, 2018 | 40.16 | 41.35 | 40.10 | 40.81 | 66,508 | +0.76(+1.90%) |
May 18, 2018 | 39.61 | 40.11 | 38.57 | 40.05 | 67,960 | +0.64(+1.63%) |
May 17, 2018 | 39.44 | 39.86 | 39.40 | 39.40 | 61,619 | -0.03(-0.07%) |
May 16, 2018 | 38.82 | 39.87 | 38.82 | 39.43 | 72,292 | +0.71(+1.84%) |
May 15, 2018 | 38.46 | 38.84 | 38.35 | 38.72 | 36,379 | +0.15(+0.38%) |
May 14, 2018 | 37.95 | 38.68 | 37.64 | 38.57 | 195,109 | +0.74(+1.96%) |
May 11, 2018 | 37.95 | 38.07 | 37.51 | 37.83 | 40,495 | -0.10(-0.26%) |
May 10, 2018 | 37.80 | 38.06 | 37.42 | 37.93 | 40,100 | +0.19(+0.49%) |
May 09, 2018 | 37.08 | 37.90 | 37.03 | 37.74 | 69,571 | +0.85(+2.30%) |
May 08, 2018 | 36.52 | 36.92 | 36.26 | 36.89 | 61,574 | +0.42(+1.15%) |
May 07, 2018 | 35.60 | 36.59 | 35.60 | 36.47 | 49,106 | +1.02(+2.89%) |
May 04, 2018 | 35.14 | 36.03 | 35.14 | 35.45 | 50,310 | +0.28(+0.81%) |
May 03, 2018 | 35.18 | 35.53 | 34.48 | 35.17 | 88,789 | -0.20(-0.58%) |
May 02, 2018 | 35.64 | 35.93 | 35.15 | 35.37 | 58,697 | -0.71(-1.97%) |