Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.48 | 44.50 | 40.80 | 44.23 | 555,590 | +2.91(+7.04%) |
Jul 30, 2018 | 40.13 | 42.33 | 39.52 | 41.32 | 249,395 | +1.01(+2.51%) |
Jul 27, 2018 | 42.36 | 42.75 | 39.51 | 40.31 | 148,900 | -2.04(-4.82%) |
Jul 26, 2018 | 42.50 | 43.00 | 41.20 | 42.35 | 146,618 | -0.30(-0.70%) |
Jul 25, 2018 | 44.35 | 41.37 | 42.65 | 156,241 | +0.73(+1.74%) | |
Jul 24, 2018 | 44.30 | 44.58 | 41.42 | 41.92 | 128,537 | -2.23(-5.05%) |
Jul 23, 2018 | 42.39 | 44.63 | 42.19 | 44.15 | 223,601 | +2.31(+5.52%) |
Jul 20, 2018 | 41.26 | 42.53 | 41.10 | 41.84 | 426,327 | +0.66(+1.60%) |
Jul 19, 2018 | 42.70 | 42.75 | 40.86 | 41.18 | 256,333 | -1.58(-3.70%) |
Jul 18, 2018 | 43.40 | 43.40 | 42.00 | 42.76 | 152,859 | -0.79(-1.81%) |
Jul 17, 2018 | 41.50 | 43.76 | 40.82 | 43.55 | 138,702 | +2.00(+4.81%) |
Jul 16, 2018 | 41.65 | 42.36 | 40.83 | 41.55 | 285,513 | -0.09(-0.22%) |
Jul 13, 2018 | 41.66 | 43.42 | 39.98 | 41.64 | 397,224 | -0.26(-0.62%) |
Jul 12, 2018 | 38.10 | 42.71 | 37.71 | 41.90 | 2,260,534 | +5.19(+14.14%) |
Jul 11, 2018 | 38.70 | 38.95 | 36.33 | 36.71 | 213,590 | -3.07(-7.72%) |
Jul 10, 2018 | 40.01 | 40.82 | 39.22 | 39.78 | 91,393 | -0.23(-0.57%) |
Jul 09, 2018 | 40.11 | 40.57 | 39.30 | 40.01 | 193,870 | +0.14(+0.35%) |
Jul 06, 2018 | 40.07 | 40.58 | 39.11 | 39.87 | 175,408 | -0.05(-0.13%) |
Jul 05, 2018 | 39.96 | 38.92 | 39.92 | 193,275 | +0.47(+1.19%) | |
Jul 03, 2018 | 39.45 | 39.45 | 39.45 | 0 | -0.13(-0.33%) | |
Jul 02, 2018 | 38.87 | 39.95 | 38.18 | 39.58 | 225,799 | +0.37(+0.94%) |
Jun 29, 2018 | 38.24 | 41.30 | 37.95 | 39.21 | 331,932 | -0.08(-0.20%) |
Jun 28, 2018 | 39.48 | 40.20 | 37.25 | 39.29 | 313,763 | -0.88(-2.19%) |
Jun 27, 2018 | 40.83 | 41.22 | 40.01 | 40.17 | 198,043 | -0.76(-1.86%) |
Jun 26, 2018 | 41.73 | 43.75 | 40.11 | 40.93 | 244,340 | -0.68(-1.63%) |
Jun 25, 2018 | 44.10 | 44.10 | 41.00 | 41.61 | 186,129 | -2.57(-5.82%) |
Jun 22, 2018 | 45.95 | 46.00 | 43.65 | 44.18 | 287,979 | -1.53(-3.35%) |
Jun 21, 2018 | 47.58 | 48.45 | 45.28 | 45.71 | 280,624 | -2.02(-4.23%) |
Jun 20, 2018 | 46.50 | 48.23 | 46.24 | 47.73 | 122,846 | +1.56(+3.38%) |
Jun 19, 2018 | 47.52 | 48.91 | 45.81 | 46.17 | 163,347 | -1.87(-3.89%) |
Jun 18, 2018 | 46.78 | 48.38 | 46.46 | 48.04 | 97,266 | +1.08(+2.30%) |
Jun 15, 2018 | 46.13 | 46.13 | 46.96 | 272,025 | +0.83(+1.80%) | |
Jun 14, 2018 | 47.03 | 47.90 | 45.65 | 46.13 | 170,481 | -0.70(-1.49%) |
Jun 13, 2018 | 45.37 | 47.22 | 45.15 | 46.83 | 147,487 | +1.46(+3.22%) |
Jun 12, 2018 | 43.59 | 45.88 | 42.56 | 45.37 | 148,860 | +1.61(+3.68%) |
Jun 11, 2018 | 47.73 | 48.08 | 42.42 | 43.76 | 503,879 | -3.86(-8.11%) |
Jun 08, 2018 | 42.21 | 48.66 | 42.14 | 47.62 | 277,474 | +5.45(+12.92%) |
Jun 07, 2018 | 43.52 | 43.52 | 41.60 | 42.17 | 219,281 | -1.23(-2.83%) |
Jun 06, 2018 | 42.60 | 43.86 | 41.78 | 43.40 | 138,435 | +0.71(+1.66%) |
Jun 05, 2018 | 42.69 | 43.57 | 42.20 | 42.69 | 132,868 | -0.12(-0.28%) |
Jun 04, 2018 | 43.34 | 43.62 | 41.57 | 42.81 | 181,378 | -0.36(-0.83%) |
Jun 01, 2018 | 42.47 | 43.35 | 41.81 | 43.17 | 157,696 | +0.88(+2.08%) |
May 31, 2018 | 42.10 | 43.13 | 41.63 | 42.29 | 182,909 | +0.20(+0.48%) |
May 30, 2018 | 42.32 | 43.36 | 41.40 | 42.09 | 311,490 | +0.20(+0.48%) |
May 29, 2018 | 43.03 | 43.03 | 41.85 | 41.89 | 153,851 | -1.40(-3.23%) |
May 25, 2018 | 43.29 | 43.29 | 43.29 | 0 | +2.08(+5.05%) | |
May 24, 2018 | 41.41 | 41.90 | 40.82 | 41.21 | 115,476 | -0.15(-0.36%) |
May 23, 2018 | 40.70 | 42.42 | 40.70 | 41.36 | 90,281 | +0.64(+1.57%) |
May 22, 2018 | 40.81 | 41.22 | 39.67 | 40.72 | 97,384 | +0.03(+0.07%) |
May 21, 2018 | 42.13 | 42.62 | 40.23 | 40.69 | 103,035 | -1.13(-2.70%) |
May 18, 2018 | 42.76 | 43.28 | 41.57 | 41.82 | 127,758 | -0.71(-1.67%) |
May 17, 2018 | 41.96 | 43.14 | 41.28 | 42.53 | 145,036 | +0.68(+1.62%) |
May 16, 2018 | 42.35 | 43.50 | 41.48 | 41.85 | 216,761 | -0.41(-0.97%) |
May 15, 2018 | 41.95 | 42.94 | 41.35 | 42.26 | 95,705 | +0.15(+0.36%) |
May 14, 2018 | 40.64 | 42.27 | 40.48 | 42.11 | 143,115 | +1.50(+3.69%) |
May 11, 2018 | 40.19 | 41.16 | 39.68 | 40.61 | 159,231 | +0.59(+1.47%) |
May 10, 2018 | 42.23 | 42.70 | 39.85 | 40.02 | 162,661 | -1.96(-4.67%) |
May 09, 2018 | 41.31 | 42.69 | 40.01 | 41.98 | 200,324 | +0.93(+2.27%) |
May 08, 2018 | 43.77 | 43.84 | 37.57 | 41.05 | 732,514 | -3.23(-7.29%) |
May 07, 2018 | 44.88 | 47.48 | 43.75 | 44.28 | 97,865 | -0.64(-1.42%) |
May 04, 2018 | 43.14 | 45.13 | 42.77 | 44.92 | 125,701 | +1.75(+4.05%) |
May 03, 2018 | 44.91 | 45.39 | 42.85 | 43.17 | 104,234 | -1.75(-3.90%) |
May 02, 2018 | 44.54 | 45.92 | 44.54 | 44.92 | 163,409 | +0.38(+0.85%) |