Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.63 | 41.00 | 40.24 | 40.63 | 564,331 | -0.05(-0.13%) |
Jul 30, 2018 | 41.80 | 41.82 | 40.47 | 40.68 | 319,527 | -1.11(-2.66%) |
Jul 27, 2018 | 43.55 | 43.60 | 41.56 | 41.80 | 254,774 | -1.73(-3.97%) |
Jul 26, 2018 | 42.85 | 43.86 | 42.30 | 43.52 | 218,849 | +0.59(+1.38%) |
Jul 25, 2018 | 42.14 | 43.72 | 42.09 | 42.93 | 464,646 | +0.97(+2.31%) |
Jul 24, 2018 | 42.67 | 42.76 | 41.50 | 41.96 | 349,272 | -0.58(-1.37%) |
Jul 23, 2018 | 43.51 | 43.81 | 42.47 | 42.55 | 212,134 | -1.05(-2.41%) |
Jul 20, 2018 | 44.15 | 44.32 | 43.50 | 43.60 | 211,573 | -0.41(-0.92%) |
Jul 19, 2018 | 44.12 | 44.64 | 43.85 | 44.00 | 133,776 | -0.28(-0.64%) |
Jul 18, 2018 | 44.64 | 45.22 | 44.09 | 44.28 | 203,218 | -0.41(-0.91%) |
Jul 17, 2018 | 44.35 | 44.81 | 44.23 | 44.69 | 375,356 | +0.08(+0.18%) |
Jul 16, 2018 | 45.14 | 45.42 | 44.52 | 44.61 | 138,484 | -0.51(-1.13%) |
Jul 13, 2018 | 45.21 | 45.53 | 44.68 | 45.12 | 179,538 | -0.06(-0.14%) |
Jul 12, 2018 | 44.74 | 45.51 | 44.54 | 45.18 | 160,607 | +0.86(+1.93%) |
Jul 11, 2018 | 43.18 | 44.79 | 43.11 | 44.33 | 166,227 | +0.85(+1.95%) |
Jul 10, 2018 | 44.59 | 44.83 | 43.45 | 43.48 | 274,130 | -1.11(-2.49%) |
Jul 09, 2018 | 45.26 | 45.26 | 44.12 | 44.59 | 228,448 | -0.38(-0.84%) |
Jul 06, 2018 | 44.09 | 45.10 | 44.09 | 44.97 | 192,911 | +1.01(+2.29%) |
Jul 05, 2018 | 43.37 | 44.08 | 43.12 | 43.97 | 155,184 | +0.93(+2.17%) |
Jul 03, 2018 | 43.03 | 43.03 | 43.03 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 41.80 | 42.95 | 41.53 | 42.98 | 281,326 | +1.12(+2.68%) |
Jun 29, 2018 | 42.41 | 42.60 | 41.78 | 41.86 | 188,277 | -0.42(-1.00%) |
Jun 28, 2018 | 41.62 | 42.59 | 41.29 | 42.28 | 146,159 | +0.76(+1.83%) |
Jun 27, 2018 | 42.42 | 42.67 | 41.49 | 41.52 | 141,226 | -0.90(-2.12%) |
Jun 26, 2018 | 42.05 | 42.52 | 41.80 | 42.42 | 133,169 | +0.65(+1.56%) |
Jun 25, 2018 | 41.43 | 41.92 | 40.58 | 41.77 | 314,857 | +0.14(+0.34%) |
Jun 22, 2018 | 42.78 | 42.78 | 41.43 | 41.63 | 263,468 | -0.87(-2.05%) |
Jun 21, 2018 | 43.58 | 43.58 | 42.34 | 42.50 | 174,542 | -1.14(-2.61%) |
Jun 20, 2018 | 43.62 | 44.01 | 43.29 | 43.64 | 177,539 | +0.23(+0.53%) |
Jun 19, 2018 | 43.07 | 43.67 | 42.35 | 43.41 | 97,054 | -0.14(-0.32%) |
Jun 18, 2018 | 42.82 | 43.99 | 42.82 | 43.55 | 155,026 | +0.50(+1.17%) |
Jun 15, 2018 | 43.42 | 42.86 | 43.05 | 184,598 | -0.37(-0.85%) | |
Jun 14, 2018 | 43.32 | 44.08 | 43.15 | 43.42 | 246,010 | +0.39(+0.90%) |
Jun 13, 2018 | 43.09 | 43.44 | 42.56 | 43.03 | 119,339 | -0.05(-0.12%) |
Jun 12, 2018 | 42.54 | 43.22 | 42.38 | 43.08 | 91,328 | +0.70(+1.64%) |
Jun 11, 2018 | 42.27 | 42.85 | 42.06 | 42.39 | 194,129 | +0.15(+0.35%) |
Jun 08, 2018 | 40.95 | 42.34 | 40.95 | 42.24 | 277,927 | +1.36(+3.32%) |
Jun 07, 2018 | 43.04 | 43.24 | 40.65 | 40.88 | 614,600 | -2.12(-4.92%) |
Jun 06, 2018 | 43.37 | 43.00 | 111,240 | +0.11(+0.27%) | ||
Jun 05, 2018 | 43.00 | 43.86 | 42.62 | 42.88 | 142,162 | +0.13(+0.31%) |
Jun 04, 2018 | 42.42 | 43.02 | 42.09 | 42.75 | 145,661 | +0.41(+0.96%) |
Jun 01, 2018 | 42.16 | 42.52 | 42.04 | 42.34 | 156,093 | +0.55(+1.31%) |
May 31, 2018 | 41.20 | 41.87 | 40.63 | 41.80 | 190,543 | +0.57(+1.39%) |
May 30, 2018 | 40.80 | 41.45 | 40.55 | 41.22 | 176,173 | +0.67(+1.65%) |
May 29, 2018 | 40.30 | 40.72 | 40.05 | 40.55 | 175,467 | -0.08(-0.20%) |
May 25, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.26(+0.63%) | |
May 24, 2018 | 40.28 | 40.57 | 39.56 | 40.38 | 218,498 | -0.19(-0.48%) |
May 23, 2018 | 40.64 | 41.03 | 40.50 | 40.57 | 202,608 | -0.34(-0.82%) |
May 22, 2018 | 41.08 | 41.28 | 40.83 | 40.91 | 394,475 | -0.10(-0.24%) |
May 21, 2018 | 40.85 | 41.22 | 40.39 | 41.00 | 300,260 | +0.48(+1.18%) |
May 18, 2018 | 41.10 | 41.17 | 40.50 | 40.53 | 211,798 | -0.48(-1.16%) |
May 17, 2018 | 40.40 | 41.32 | 40.40 | 41.00 | 167,296 | +0.56(+1.37%) |
May 16, 2018 | 39.84 | 40.46 | 39.77 | 40.45 | 168,282 | +0.62(+1.55%) |
May 15, 2018 | 38.75 | 39.88 | 38.58 | 39.83 | 169,066 | +0.79(+2.01%) |
May 14, 2018 | 38.85 | 39.86 | 38.73 | 39.04 | 225,387 | +0.28(+0.73%) |
May 11, 2018 | 41.59 | 41.59 | 38.74 | 38.76 | 1,156,372 | -2.86(-6.87%) |
May 10, 2018 | 40.70 | 41.95 | 40.70 | 41.62 | 251,385 | +1.01(+2.50%) |
May 09, 2018 | 40.07 | 40.66 | 39.99 | 40.61 | 199,883 | +0.54(+1.34%) |
May 08, 2018 | 38.87 | 40.07 | 38.87 | 40.07 | 183,802 | +1.08(+2.76%) |
May 07, 2018 | 38.34 | 39.16 | 38.23 | 38.99 | 164,433 | +0.68(+1.77%) |
May 04, 2018 | 37.46 | 38.38 | 37.46 | 38.31 | 181,173 | +0.78(+2.09%) |
May 03, 2018 | 37.85 | 38.13 | 37.12 | 37.53 | 217,495 | -0.43(-1.14%) |
May 02, 2018 | 37.10 | 38.44 | 37.10 | 37.96 | 245,861 | +0.78(+2.09%) |