Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.89 | 41.60 | 40.85 | 41.32 | 314,142 | +0.66(+1.62%) |
Jul 30, 2018 | 42.40 | 42.49 | 40.52 | 40.66 | 220,823 | -1.36(-3.25%) |
Jul 27, 2018 | 43.06 | 43.06 | 41.98 | 42.02 | 140,888 | -0.75(-1.76%) |
Jul 26, 2018 | 43.15 | 43.62 | 42.16 | 42.78 | 289,861 | +0.75(+1.79%) |
Jul 25, 2018 | 41.84 | 42.27 | 41.41 | 42.02 | 155,644 | +0.09(+0.22%) |
Jul 24, 2018 | 41.93 | 42.45 | 41.62 | 41.93 | 201,815 | +0.14(+0.34%) |
Jul 23, 2018 | 42.49 | 42.49 | 41.74 | 41.79 | 143,732 | -0.85(-1.99%) |
Jul 20, 2018 | 42.26 | 42.73 | 42.02 | 42.64 | 117,233 | +0.28(+0.67%) |
Jul 19, 2018 | 41.46 | 42.45 | 41.32 | 42.35 | 64,860 | +0.71(+1.69%) |
Jul 18, 2018 | 41.55 | 41.79 | 41.32 | 41.65 | 51,010 | +0.00(+0.00%) |
Jul 17, 2018 | 41.27 | 41.67 | 41.22 | 41.65 | 61,303 | +0.38(+0.91%) |
Jul 16, 2018 | 41.84 | 41.88 | 41.13 | 41.27 | 175,638 | -0.56(-1.35%) |
Jul 13, 2018 | 41.36 | 42.07 | 41.36 | 41.84 | 211,568 | +0.52(+1.25%) |
Jul 12, 2018 | 41.13 | 41.41 | 40.61 | 41.32 | 132,260 | +0.33(+0.80%) |
Jul 11, 2018 | 41.46 | 41.79 | 40.94 | 40.99 | 77,629 | -0.66(-1.58%) |
Jul 10, 2018 | 41.65 | 41.98 | 41.36 | 41.65 | 77,430 | +0.09(+0.23%) |
Jul 09, 2018 | 41.32 | 41.69 | 40.89 | 41.55 | 92,994 | +0.47(+1.15%) |
Jul 06, 2018 | 41.13 | 41.32 | 40.94 | 41.08 | 49,700 | -0.14(-0.34%) |
Jul 05, 2018 | 40.89 | 41.22 | 40.56 | 41.22 | 107,252 | +0.52(+1.27%) |
Jul 03, 2018 | 40.71 | 40.71 | 40.71 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 40.38 | 40.80 | 40.19 | 40.71 | 76,010 | +0.14(+0.35%) |
Jun 29, 2018 | 40.56 | 40.94 | 40.38 | 40.56 | 69,943 | +0.14(+0.35%) |
Jun 28, 2018 | 40.80 | 40.80 | 40.00 | 40.42 | 89,149 | -0.42(-1.04%) |
Jun 27, 2018 | 41.32 | 41.98 | 40.85 | 40.85 | 134,449 | -0.38(-0.91%) |
Jun 26, 2018 | 41.60 | 41.74 | 40.75 | 41.22 | 112,601 | -0.24(-0.57%) |
Jun 25, 2018 | 41.51 | 41.79 | 41.13 | 41.46 | 157,749 | -0.42(-1.01%) |
Jun 22, 2018 | 41.69 | 42.07 | 41.32 | 41.88 | 634,294 | +0.42(+1.02%) |
Jun 21, 2018 | 42.02 | 42.07 | 41.41 | 41.46 | 164,967 | -0.71(-1.67%) |
Jun 20, 2018 | 41.55 | 42.26 | 41.32 | 42.16 | 106,707 | +0.66(+1.59%) |
Jun 19, 2018 | 41.18 | 41.58 | 40.33 | 41.51 | 140,309 | -0.05(-0.11%) |
Jun 18, 2018 | 41.74 | 41.93 | 41.18 | 41.55 | 87,096 | -0.19(-0.45%) |
Jun 15, 2018 | 42.16 | 41.27 | 41.74 | 172,693 | -0.12(-0.29%) | |
Jun 14, 2018 | 41.91 | 42.19 | 41.44 | 41.86 | 144,724 | +0.14(+0.34%) |
Jun 13, 2018 | 43.13 | 43.13 | 41.54 | 41.72 | 105,801 | -0.61(-1.44%) |
Jun 12, 2018 | 41.96 | 42.43 | 41.39 | 42.33 | 112,925 | +0.52(+1.23%) |
Jun 11, 2018 | 42.24 | 42.33 | 41.58 | 41.82 | 88,665 | -0.33(-0.78%) |
Jun 08, 2018 | 41.91 | 42.50 | 41.77 | 42.14 | 198,799 | +0.19(+0.45%) |
Jun 07, 2018 | 39.89 | 42.19 | 39.89 | 41.96 | 212,669 | +2.11(+5.29%) |
Jun 06, 2018 | 40.32 | 41.25 | 39.57 | 39.85 | 170,262 | -0.38(-0.93%) |
Jun 05, 2018 | 39.57 | 40.32 | 39.43 | 40.22 | 56,936 | +0.56(+1.42%) |
Jun 04, 2018 | 39.28 | 39.75 | 39.17 | 39.66 | 139,557 | +0.56(+1.44%) |
Jun 01, 2018 | 39.05 | 39.38 | 38.86 | 39.10 | 405,283 | +0.33(+0.85%) |
May 31, 2018 | 39.66 | 39.66 | 38.53 | 38.77 | 78,287 | -0.94(-2.36%) |
May 30, 2018 | 39.38 | 39.94 | 39.38 | 39.71 | 118,666 | +0.38(+0.95%) |
May 29, 2018 | 39.57 | 39.85 | 39.19 | 39.33 | 114,919 | -0.56(-1.41%) |
May 25, 2018 | 39.89 | 39.89 | 39.89 | 0 | -0.47(-1.16%) | |
May 24, 2018 | 40.55 | 41.30 | 39.89 | 40.36 | 194,241 | -0.19(-0.46%) |
May 23, 2018 | 40.18 | 40.60 | 39.61 | 40.55 | 98,068 | +0.28(+0.70%) |
May 22, 2018 | 41.21 | 41.72 | 40.22 | 40.27 | 69,697 | -0.94(-2.28%) |
May 21, 2018 | 40.93 | 41.44 | 40.74 | 41.21 | 99,223 | +0.52(+1.27%) |
May 18, 2018 | 40.50 | 40.83 | 39.89 | 40.69 | 75,139 | +0.33(+0.81%) |
May 17, 2018 | 40.13 | 40.83 | 39.10 | 40.36 | 71,258 | +0.33(+0.82%) |
May 16, 2018 | 39.89 | 40.41 | 39.85 | 40.03 | 56,387 | +0.19(+0.47%) |
May 15, 2018 | 39.52 | 40.03 | 39.43 | 39.85 | 51,997 | +0.09(+0.24%) |
May 14, 2018 | 40.50 | 40.62 | 39.71 | 39.75 | 139,993 | -0.61(-1.51%) |
May 11, 2018 | 40.46 | 41.94 | 40.08 | 40.36 | 64,704 | +0.00(+0.00%) |
May 10, 2018 | 40.18 | 40.60 | 39.75 | 40.36 | 136,740 | +0.28(+0.70%) |
May 09, 2018 | 39.94 | 40.13 | 39.57 | 40.08 | 59,783 | +0.19(+0.47%) |
May 08, 2018 | 39.10 | 39.94 | 39.10 | 39.89 | 78,794 | +0.75(+1.92%) |
May 07, 2018 | 39.14 | 39.43 | 38.98 | 39.14 | 118,170 | -0.23(-0.60%) |
May 04, 2018 | 38.16 | 39.89 | 37.93 | 39.38 | 107,863 | +0.98(+2.56%) |
May 03, 2018 | 38.72 | 38.91 | 37.98 | 38.39 | 152,898 | -0.38(-0.97%) |
May 02, 2018 | 38.77 | 39.47 | 38.68 | 38.77 | 98,856 | +0.00(+0.00%) |