Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.87 | 46.66 | 44.74 | 46.51 | 325,138 | +1.93(+4.32%) |
Jul 30, 2018 | 44.52 | 45.19 | 44.52 | 44.59 | 165,569 | +0.21(+0.46%) |
Jul 27, 2018 | 45.24 | 45.24 | 44.14 | 44.38 | 95,420 | -0.70(-1.56%) |
Jul 26, 2018 | 44.54 | 45.42 | 44.54 | 45.08 | 130,241 | +0.55(+1.23%) |
Jul 25, 2018 | 43.89 | 44.55 | 43.31 | 44.54 | 141,911 | +0.48(+1.09%) |
Jul 24, 2018 | 43.29 | 44.25 | 43.29 | 44.06 | 152,753 | +1.17(+2.74%) |
Jul 23, 2018 | 43.86 | 43.86 | 42.83 | 42.88 | 103,761 | -1.22(-2.77%) |
Jul 20, 2018 | 43.67 | 44.80 | 43.23 | 44.11 | 257,399 | +0.51(+1.17%) |
Jul 19, 2018 | 42.73 | 43.75 | 42.62 | 43.60 | 249,384 | +0.71(+1.67%) |
Jul 18, 2018 | 42.33 | 43.08 | 42.03 | 42.88 | 240,044 | +0.69(+1.62%) |
Jul 17, 2018 | 41.89 | 42.42 | 41.69 | 42.20 | 481,024 | +0.26(+0.63%) |
Jul 16, 2018 | 42.76 | 43.04 | 41.67 | 41.93 | 171,906 | -0.86(-2.01%) |
Jul 13, 2018 | 42.22 | 43.08 | 41.85 | 42.79 | 101,612 | +0.57(+1.34%) |
Jul 12, 2018 | 43.02 | 43.02 | 41.99 | 42.23 | 119,785 | -0.47(-1.10%) |
Jul 11, 2018 | 43.26 | 43.26 | 42.63 | 42.70 | 104,848 | -1.10(-2.50%) |
Jul 10, 2018 | 43.93 | 44.15 | 43.11 | 43.79 | 282,279 | -0.16(-0.36%) |
Jul 09, 2018 | 43.24 | 44.10 | 43.24 | 43.95 | 219,662 | +0.69(+1.61%) |
Jul 06, 2018 | 43.43 | 43.47 | 42.82 | 43.25 | 108,665 | +0.01(+0.02%) |
Jul 05, 2018 | 42.94 | 43.25 | 42.43 | 43.24 | 98,484 | +0.60(+1.40%) |
Jul 03, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 42.58 | 42.64 | 41.70 | 42.63 | 213,527 | -0.22(-0.50%) |
Jun 29, 2018 | 42.79 | 43.47 | 42.79 | 42.84 | 198,087 | +0.35(+0.83%) |
Jun 28, 2018 | 43.34 | 43.34 | 42.33 | 42.49 | 383,387 | -0.83(-1.92%) |
Jun 27, 2018 | 44.39 | 45.35 | 43.29 | 43.32 | 382,358 | -1.12(-2.51%) |
Jun 26, 2018 | 43.33 | 44.69 | 43.28 | 44.44 | 344,097 | +1.14(+2.62%) |
Jun 25, 2018 | 43.68 | 43.82 | 42.46 | 43.30 | 331,017 | -0.39(-0.90%) |
Jun 22, 2018 | 43.39 | 44.54 | 43.35 | 43.69 | 515,597 | +0.78(+1.82%) |
Jun 21, 2018 | 44.45 | 44.63 | 42.74 | 42.91 | 552,194 | -1.47(-3.31%) |
Jun 20, 2018 | 43.87 | 45.01 | 43.51 | 44.38 | 301,922 | +0.70(+1.61%) |
Jun 19, 2018 | 44.14 | 44.16 | 42.85 | 43.68 | 237,383 | -1.07(-2.38%) |
Jun 18, 2018 | 43.78 | 44.76 | 43.43 | 44.74 | 349,902 | +0.60(+1.35%) |
Jun 15, 2018 | 44.15 | 43.35 | 44.14 | 310,266 | +0.79(+1.83%) | |
Jun 14, 2018 | 43.26 | 43.61 | 42.97 | 43.35 | 106,606 | +0.22(+0.50%) |
Jun 13, 2018 | 43.64 | 43.82 | 43.03 | 43.14 | 151,948 | -0.45(-1.03%) |
Jun 12, 2018 | 43.96 | 44.25 | 43.27 | 43.59 | 159,637 | -0.32(-0.74%) |
Jun 11, 2018 | 44.40 | 44.60 | 43.84 | 43.91 | 149,604 | -0.36(-0.82%) |
Jun 08, 2018 | 44.14 | 44.48 | 43.80 | 44.27 | 116,010 | +0.23(+0.51%) |
Jun 07, 2018 | 44.27 | 44.60 | 43.68 | 44.05 | 187,334 | -0.14(-0.31%) |
Jun 06, 2018 | 43.75 | 44.18 | 154,081 | +0.06(+0.13%) | ||
Jun 05, 2018 | 43.27 | 44.15 | 43.19 | 44.13 | 215,250 | +1.04(+2.41%) |
Jun 04, 2018 | 43.37 | 43.51 | 42.68 | 43.09 | 148,479 | +0.01(+0.02%) |
Jun 01, 2018 | 43.09 | 43.63 | 42.99 | 43.08 | 156,733 | +0.43(+1.01%) |
May 31, 2018 | 43.68 | 43.75 | 42.61 | 42.65 | 208,152 | -1.50(-3.39%) |
May 30, 2018 | 43.56 | 44.41 | 43.23 | 44.14 | 159,790 | +0.92(+2.13%) |
May 29, 2018 | 43.16 | 43.71 | 42.76 | 43.22 | 192,757 | -0.26(-0.61%) |
May 25, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.90(-2.03%) | |
May 24, 2018 | 43.64 | 44.47 | 43.64 | 44.39 | 319,541 | +0.70(+1.59%) |
May 23, 2018 | 43.83 | 43.86 | 43.09 | 43.69 | 405,912 | -0.49(-1.11%) |
May 22, 2018 | 45.14 | 45.18 | 44.16 | 44.18 | 175,196 | -0.97(-2.15%) |
May 21, 2018 | 44.34 | 45.35 | 44.34 | 45.15 | 187,441 | +1.07(+2.42%) |
May 18, 2018 | 43.71 | 44.33 | 43.56 | 44.09 | 205,609 | +0.58(+1.33%) |
May 17, 2018 | 43.15 | 43.81 | 43.08 | 43.51 | 207,548 | +0.27(+0.63%) |
May 16, 2018 | 43.27 | 43.72 | 42.34 | 43.23 | 329,680 | -0.06(-0.14%) |
May 15, 2018 | 42.89 | 43.35 | 42.47 | 43.29 | 203,358 | -0.05(-0.11%) |
May 14, 2018 | 43.18 | 43.97 | 42.94 | 43.34 | 354,516 | +0.20(+0.45%) |
May 11, 2018 | 42.85 | 43.33 | 42.48 | 43.15 | 269,107 | +0.47(+1.10%) |
May 10, 2018 | 42.39 | 42.81 | 42.16 | 42.68 | 178,438 | +0.43(+1.02%) |
May 09, 2018 | 42.30 | 42.50 | 41.61 | 42.25 | 106,066 | +0.12(+0.28%) |
May 08, 2018 | 41.98 | 42.22 | 41.37 | 42.13 | 159,806 | +0.10(+0.23%) |
May 07, 2018 | 41.24 | 42.23 | 40.82 | 42.03 | 439,976 | +1.23(+3.02%) |
May 04, 2018 | 40.05 | 41.10 | 39.62 | 40.80 | 272,328 | +0.53(+1.31%) |
May 03, 2018 | 40.81 | 41.43 | 39.98 | 40.27 | 489,243 | -1.17(-2.83%) |
May 02, 2018 | 42.16 | 44.25 | 40.20 | 41.44 | 795,793 | -2.93(-6.60%) |