Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.64 | 45.82 | 45.64 | 45.82 | 1,470 | +0.05(+0.11%) |
Jul 30, 2018 | 45.86 | 45.86 | 45.77 | 45.77 | 1,440 | -0.34(-0.74%) |
Jul 27, 2018 | 45.72 | 46.14 | 45.60 | 46.11 | 14,100 | +0.20(+0.44%) |
Jul 26, 2018 | 45.71 | 46.06 | 45.71 | 45.91 | 7,948 | +0.15(+0.33%) |
Jul 25, 2018 | 45.49 | 45.76 | 45.22 | 45.76 | 1,169 | +0.12(+0.27%) |
Jul 24, 2018 | 45.57 | 45.65 | 45.48 | 45.64 | 2,438 | -0.12(-0.27%) |
Jul 23, 2018 | 46.09 | 46.09 | 45.70 | 45.76 | 2,144 | -0.42(-0.91%) |
Jul 20, 2018 | 46.64 | 46.74 | 46.18 | 46.18 | 12,015 | -0.30(-0.65%) |
Jul 19, 2018 | 46.08 | 46.50 | 45.82 | 46.48 | 5,571 | +0.01(+0.02%) |
Jul 18, 2018 | 46.26 | 46.63 | 45.97 | 46.47 | 2,622 | -0.53(-1.13%) |
Jul 17, 2018 | 47.53 | 47.53 | 47.00 | 47.00 | 1,854 | -0.81(-1.69%) |
Jul 16, 2018 | 47.85 | 48.16 | 47.80 | 47.81 | 2,516 | +0.00(+0.00%) |
Jul 13, 2018 | 47.32 | 47.81 | 46.94 | 47.81 | 2,668 | +0.73(+1.55%) |
Jul 12, 2018 | 45.77 | 47.08 | 45.77 | 47.08 | 8,962 | +1.14(+2.48%) |
Jul 11, 2018 | 46.41 | 46.54 | 45.40 | 45.94 | 6,496 | -0.47(-1.01%) |
Jul 10, 2018 | 46.72 | 48.19 | 46.16 | 46.41 | 8,851 | +2.88(+6.62%) |
Jul 09, 2018 | 42.75 | 43.53 | 42.75 | 43.53 | 3,414 | +0.79(+1.85%) |
Jul 06, 2018 | 42.46 | 42.80 | 42.46 | 42.74 | 2,281 | +0.56(+1.33%) |
Jul 05, 2018 | 42.73 | 42.73 | 42.16 | 42.18 | 2,233 | -0.36(-0.86%) |
Jul 03, 2018 | 42.54 | 42.54 | 42.54 | 0 | -1.46(-3.31%) | |
Jul 02, 2018 | 44.49 | 45.06 | 41.10 | 44.00 | 4,445 | +0.61(+1.41%) |
Jun 29, 2018 | 43.62 | 43.62 | 43.30 | 43.39 | 23,237 | -0.42(-0.96%) |
Jun 28, 2018 | 43.52 | 43.81 | 43.52 | 43.81 | 2,253 | +0.61(+1.41%) |
Jun 27, 2018 | 43.42 | 43.53 | 43.20 | 43.20 | 2,964 | -0.36(-0.83%) |
Jun 26, 2018 | 43.47 | 43.66 | 43.47 | 43.56 | 434 | +0.35(+0.81%) |
Jun 25, 2018 | 44.00 | 44.10 | 43.21 | 43.21 | 1,967 | -0.67(-1.53%) |
Jun 22, 2018 | 42.91 | 43.88 | 42.90 | 43.88 | 17,310 | +1.07(+2.51%) |
Jun 21, 2018 | 42.68 | 42.81 | 42.68 | 42.81 | 1,570 | +0.05(+0.12%) |
Jun 20, 2018 | 42.77 | 43.17 | 42.69 | 42.76 | 70,181 | -0.03(-0.07%) |
Jun 19, 2018 | 42.56 | 43.00 | 42.56 | 42.79 | 2,708 | +0.59(+1.40%) |
Jun 18, 2018 | 41.98 | 42.20 | 41.86 | 42.20 | 2,071 | +0.75(+1.81%) |
Jun 15, 2018 | 41.56 | 41.24 | 41.45 | 8,797 | -0.19(-0.46%) | |
Jun 14, 2018 | 41.34 | 41.85 | 41.34 | 41.64 | 9,704 | +0.23(+0.56%) |
Jun 13, 2018 | 41.54 | 41.54 | 41.37 | 41.41 | 1,359 | -0.02(-0.05%) |
Jun 12, 2018 | 41.10 | 41.53 | 41.10 | 41.43 | 2,903 | -0.15(-0.36%) |
Jun 11, 2018 | 41.49 | 41.59 | 41.49 | 41.58 | 1,341 | -0.02(-0.05%) |
Jun 08, 2018 | 41.31 | 41.70 | 41.31 | 41.60 | 3,829 | -0.12(-0.29%) |
Jun 07, 2018 | 42.83 | 42.83 | 41.65 | 41.72 | 6,781 | -1.23(-2.86%) |
Jun 06, 2018 | 43.70 | 43.70 | 42.95 | 42.95 | 9,538 | +0.13(+0.30%) |
Jun 05, 2018 | 43.06 | 43.06 | 42.15 | 42.82 | 7,202 | -0.24(-0.56%) |
Jun 04, 2018 | 42.44 | 43.11 | 42.44 | 43.06 | 3,785 | +1.07(+2.55%) |
Jun 01, 2018 | 41.72 | 42.45 | 41.72 | 41.99 | 1,868 | +0.27(+0.65%) |
May 31, 2018 | 42.11 | 42.13 | 41.72 | 41.72 | 10,326 | -0.45(-1.07%) |
May 30, 2018 | 42.21 | 42.26 | 42.17 | 42.17 | 1,490 | +0.28(+0.67%) |
May 29, 2018 | 41.67 | 42.01 | 41.61 | 41.89 | 1,798 | -0.19(-0.45%) |
May 25, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.94 | 42.03 | 41.88 | 42.03 | 960 | +0.72(+1.74%) |
May 23, 2018 | 40.59 | 41.31 | 40.59 | 41.31 | 3,101 | +0.53(+1.30%) |
May 22, 2018 | 41.40 | 41.40 | 40.71 | 40.78 | 36,666 | -2.22(-5.16%) |
May 21, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 5,275 | +2.12(+5.19%) |
May 18, 2018 | 41.61 | 41.61 | 40.83 | 40.88 | 29,281 | -1.10(-2.62%) |
May 17, 2018 | 41.98 | 41.98 | 41.98 | 41.98 | 37,702 | -0.50(-1.18%) |
May 16, 2018 | 42.12 | 42.48 | 42.12 | 42.48 | 28,896 | +0.62(+1.48%) |
May 15, 2018 | 41.65 | 42.01 | 41.65 | 41.86 | 1,114 | -0.36(-0.86%) |
May 14, 2018 | 42.36 | 42.36 | 42.16 | 42.22 | 1,798 | +0.28(+0.67%) |
May 11, 2018 | 42.35 | 42.35 | 41.91 | 41.94 | 5,537 | -0.34(-0.80%) |
May 10, 2018 | 41.95 | 42.29 | 41.95 | 42.28 | 1,364 | +0.68(+1.63%) |
May 09, 2018 | 41.64 | 41.67 | 41.59 | 41.60 | 1,069 | -0.20(-0.48%) |
May 08, 2018 | 41.99 | 42.04 | 41.31 | 41.80 | 4,247 | -0.32(-0.76%) |
May 07, 2018 | 42.12 | 42.12 | 42.12 | 42.12 | 235 | -0.19(-0.44%) |
May 04, 2018 | 42.01 | 42.83 | 42.01 | 42.31 | 2,137 | +0.29(+0.68%) |
May 03, 2018 | 41.99 | 42.07 | 41.78 | 42.02 | 1,379 | +0.01(+0.02%) |
May 02, 2018 | 42.89 | 42.89 | 42.01 | 42.01 | 2,198 | -0.98(-2.28%) |