Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.70 | 47.05 | 45.70 | 46.40 | 91,244 | +0.80(+1.75%) |
Jul 30, 2018 | 45.00 | 46.10 | 45.00 | 45.60 | 52,988 | +0.50(+1.11%) |
Jul 27, 2018 | 45.65 | 45.95 | 44.75 | 45.10 | 52,900 | -0.60(-1.31%) |
Jul 26, 2018 | 44.25 | 46.00 | 44.25 | 45.70 | 79,596 | +1.20(+2.70%) |
Jul 25, 2018 | 44.55 | 44.60 | 44.20 | 44.50 | 79,993 | -0.05(-0.11%) |
Jul 24, 2018 | 44.90 | 45.25 | 44.30 | 44.55 | 53,000 | -0.05(-0.11%) |
Jul 23, 2018 | 45.00 | 45.00 | 44.30 | 44.60 | 55,356 | -0.40(-0.89%) |
Jul 20, 2018 | 45.75 | 45.75 | 44.90 | 45.00 | 65,378 | -0.70(-1.53%) |
Jul 19, 2018 | 45.00 | 46.08 | 44.75 | 45.70 | 89,614 | +0.55(+1.22%) |
Jul 18, 2018 | 44.45 | 45.15 | 44.35 | 45.15 | 56,326 | +0.60(+1.35%) |
Jul 17, 2018 | 44.40 | 44.65 | 44.30 | 44.55 | 65,823 | +0.25(+0.56%) |
Jul 16, 2018 | 44.45 | 44.65 | 44.10 | 44.30 | 58,925 | -0.10(-0.23%) |
Jul 13, 2018 | 45.15 | 45.40 | 44.25 | 44.40 | 76,697 | -0.70(-1.55%) |
Jul 12, 2018 | 45.05 | 46.05 | 44.65 | 45.10 | 140,506 | +0.40(+0.89%) |
Jul 11, 2018 | 44.75 | 45.20 | 44.40 | 44.70 | 62,033 | -0.30(-0.67%) |
Jul 10, 2018 | 45.55 | 45.80 | 44.25 | 45.00 | 97,948 | -0.50(-1.10%) |
Jul 09, 2018 | 44.80 | 45.70 | 44.67 | 45.50 | 91,678 | +0.80(+1.79%) |
Jul 06, 2018 | 44.75 | 44.85 | 44.50 | 44.70 | 56,920 | +0.10(+0.22%) |
Jul 05, 2018 | 44.20 | 44.65 | 43.70 | 44.60 | 67,206 | +0.50(+1.13%) |
Jul 03, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.35(+0.80%) | |
Jul 02, 2018 | 43.40 | 43.75 | 43.12 | 43.75 | 58,415 | +0.10(+0.23%) |
Jun 29, 2018 | 43.65 | 43.85 | 43.50 | 43.65 | 79,116 | +0.10(+0.23%) |
Jun 28, 2018 | 43.60 | 43.77 | 43.40 | 43.55 | 108,144 | -0.10(-0.23%) |
Jun 27, 2018 | 43.60 | 43.85 | 43.30 | 43.65 | 102,319 | +0.20(+0.46%) |
Jun 26, 2018 | 42.95 | 43.80 | 42.55 | 43.45 | 94,014 | +0.55(+1.28%) |
Jun 25, 2018 | 42.90 | 43.30 | 42.45 | 42.90 | 82,586 | +0.00(+0.00%) |
Jun 22, 2018 | 42.60 | 43.05 | 42.48 | 42.90 | 406,991 | +0.45(+1.06%) |
Jun 21, 2018 | 41.80 | 42.55 | 41.30 | 42.45 | 107,052 | +0.65(+1.56%) |
Jun 20, 2018 | 41.15 | 41.95 | 40.70 | 41.80 | 65,529 | +0.80(+1.95%) |
Jun 19, 2018 | 40.95 | 41.42 | 40.60 | 41.00 | 106,209 | -0.35(-0.85%) |
Jun 18, 2018 | 41.10 | 41.40 | 40.25 | 41.35 | 89,802 | -0.10(-0.24%) |
Jun 15, 2018 | 42.45 | 40.90 | 41.45 | 146,600 | -1.00(-2.36%) | |
Jun 14, 2018 | 42.90 | 42.95 | 42.25 | 42.45 | 70,638 | -0.05(-0.12%) |
Jun 13, 2018 | 43.25 | 43.35 | 42.20 | 42.50 | 44,845 | -0.80(-1.85%) |
Jun 12, 2018 | 43.35 | 43.50 | 42.90 | 43.30 | 53,413 | +0.05(+0.12%) |
Jun 11, 2018 | 42.75 | 43.50 | 42.75 | 43.25 | 59,560 | +0.65(+1.53%) |
Jun 08, 2018 | 42.75 | 43.05 | 42.55 | 42.60 | 34,976 | -0.20(-0.47%) |
Jun 07, 2018 | 42.80 | 43.10 | 42.65 | 42.80 | 30,392 | +0.05(+0.12%) |
Jun 06, 2018 | 42.75 | 42.15 | 42.75 | 88,069 | +0.15(+0.35%) | |
Jun 05, 2018 | 42.25 | 42.70 | 42.00 | 42.60 | 54,116 | +0.45(+1.07%) |
Jun 04, 2018 | 42.00 | 42.50 | 41.65 | 42.15 | 99,247 | +0.15(+0.36%) |
Jun 01, 2018 | 42.35 | 42.98 | 41.73 | 42.00 | 112,205 | +0.10(+0.24%) |
May 31, 2018 | 41.95 | 42.45 | 41.45 | 41.90 | 78,444 | -0.15(-0.36%) |
May 30, 2018 | 41.80 | 42.30 | 41.65 | 42.05 | 47,729 | +0.50(+1.20%) |
May 29, 2018 | 41.50 | 41.75 | 40.95 | 41.55 | 77,400 | -0.35(-0.84%) |
May 25, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 41.60 | 41.80 | 41.00 | 41.75 | 41,349 | +0.05(+0.12%) |
May 23, 2018 | 41.80 | 41.95 | 41.20 | 41.70 | 60,007 | -0.30(-0.71%) |
May 22, 2018 | 42.20 | 42.45 | 41.85 | 42.00 | 38,923 | -0.05(-0.12%) |
May 21, 2018 | 41.85 | 42.20 | 41.85 | 42.05 | 67,415 | +0.20(+0.48%) |
May 18, 2018 | 41.50 | 41.90 | 41.35 | 41.85 | 57,575 | +0.50(+1.21%) |
May 17, 2018 | 40.75 | 41.70 | 40.75 | 41.35 | 103,689 | +0.45(+1.10%) |
May 16, 2018 | 40.25 | 41.00 | 39.95 | 40.90 | 87,856 | +0.60(+1.49%) |
May 15, 2018 | 40.80 | 40.95 | 40.25 | 40.30 | 59,044 | -0.75(-1.83%) |
May 14, 2018 | 40.35 | 41.35 | 40.35 | 41.05 | 92,312 | +0.80(+1.99%) |
May 11, 2018 | 40.35 | 40.60 | 39.50 | 40.25 | 118,340 | +0.00(+0.00%) |
May 10, 2018 | 40.95 | 41.40 | 40.10 | 40.25 | 98,508 | -0.55(-1.35%) |
May 09, 2018 | 41.05 | 41.25 | 40.45 | 40.80 | 83,961 | -0.20(-0.49%) |
May 08, 2018 | 40.70 | 41.30 | 40.55 | 41.00 | 112,810 | +0.30(+0.74%) |
May 07, 2018 | 41.30 | 41.30 | 39.85 | 40.70 | 103,492 | -0.45(-1.09%) |
May 04, 2018 | 41.35 | 41.95 | 40.77 | 41.15 | 92,829 | -0.40(-0.96%) |
May 03, 2018 | 41.35 | 42.35 | 40.55 | 41.55 | 147,859 | +0.05(+0.12%) |
May 02, 2018 | 44.15 | 44.15 | 37.50 | 41.50 | 335,738 | -3.25(-7.26%) |