Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.00 | 42.73 | 42.00 | 42.37 | 233,928 | +0.57(+1.35%) |
Jul 30, 2018 | 41.73 | 42.00 | 41.33 | 41.80 | 186,902 | +0.25(+0.61%) |
Jul 27, 2018 | 42.57 | 42.57 | 41.26 | 41.55 | 358,241 | -0.94(-2.21%) |
Jul 26, 2018 | 42.49 | 42.80 | 42.38 | 42.49 | 210,638 | +0.21(+0.51%) |
Jul 25, 2018 | 41.90 | 42.73 | 41.86 | 42.27 | 223,454 | +0.33(+0.78%) |
Jul 24, 2018 | 43.41 | 43.41 | 41.29 | 41.95 | 266,132 | -0.25(-0.60%) |
Jul 23, 2018 | 42.66 | 42.66 | 41.87 | 42.20 | 160,990 | -0.37(-0.86%) |
Jul 20, 2018 | 43.45 | 43.45 | 42.47 | 42.57 | 209,625 | -0.74(-1.71%) |
Jul 19, 2018 | 42.27 | 43.53 | 42.19 | 43.31 | 260,732 | +1.03(+2.43%) |
Jul 18, 2018 | 42.28 | 42.39 | 41.88 | 42.28 | 123,625 | -0.17(-0.39%) |
Jul 17, 2018 | 42.87 | 42.95 | 42.34 | 42.45 | 131,992 | -0.36(-0.84%) |
Jul 16, 2018 | 43.05 | 43.09 | 42.62 | 42.81 | 170,375 | -0.25(-0.59%) |
Jul 13, 2018 | 43.22 | 43.30 | 42.96 | 43.06 | 170,485 | -0.02(-0.06%) |
Jul 12, 2018 | 43.08 | 43.33 | 42.97 | 43.09 | 182,869 | +0.04(+0.09%) |
Jul 11, 2018 | 42.68 | 43.17 | 42.68 | 43.05 | 209,001 | +0.29(+0.67%) |
Jul 10, 2018 | 42.79 | 42.99 | 42.47 | 42.76 | 199,944 | -0.01(-0.02%) |
Jul 09, 2018 | 43.11 | 43.11 | 42.39 | 42.77 | 192,986 | -0.41(-0.94%) |
Jul 06, 2018 | 42.92 | 43.20 | 42.86 | 43.17 | 127,391 | +0.32(+0.74%) |
Jul 05, 2018 | 42.53 | 42.86 | 42.23 | 42.86 | 230,239 | +0.36(+0.84%) |
Jul 03, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 42.08 | 42.41 | 41.53 | 42.07 | 194,216 | +0.07(+0.17%) |
Jun 29, 2018 | 41.88 | 42.20 | 41.69 | 42.00 | 330,288 | -0.03(-0.08%) |
Jun 28, 2018 | 42.31 | 42.33 | 41.61 | 42.03 | 387,702 | -0.30(-0.71%) |
Jun 27, 2018 | 42.35 | 42.62 | 42.31 | 42.33 | 204,703 | -0.12(-0.28%) |
Jun 26, 2018 | 42.27 | 42.67 | 42.19 | 42.45 | 182,604 | +0.17(+0.39%) |
Jun 25, 2018 | 42.45 | 42.65 | 42.15 | 42.28 | 280,615 | -0.05(-0.11%) |
Jun 22, 2018 | 42.31 | 42.48 | 42.08 | 42.33 | 544,593 | +0.05(+0.11%) |
Jun 21, 2018 | 42.45 | 42.65 | 42.11 | 42.28 | 268,188 | -0.06(-0.13%) |
Jun 20, 2018 | 42.16 | 42.52 | 42.02 | 42.34 | 261,792 | +0.24(+0.56%) |
Jun 19, 2018 | 42.05 | 42.31 | 41.94 | 42.10 | 135,575 | +0.03(+0.07%) |
Jun 18, 2018 | 42.33 | 42.46 | 41.90 | 42.07 | 212,787 | -0.39(-0.91%) |
Jun 15, 2018 | 42.39 | 42.28 | 42.46 | 417,437 | +0.06(+0.15%) | |
Jun 14, 2018 | 42.05 | 42.55 | 41.93 | 42.39 | 242,491 | +0.49(+1.17%) |
Jun 13, 2018 | 42.58 | 42.67 | 41.65 | 41.90 | 311,502 | -0.54(-1.28%) |
Jun 12, 2018 | 41.88 | 42.65 | 41.78 | 42.45 | 159,255 | +0.39(+0.94%) |
Jun 11, 2018 | 41.87 | 42.12 | 41.61 | 42.05 | 148,568 | +0.05(+0.11%) |
Jun 08, 2018 | 41.98 | 42.38 | 41.93 | 42.01 | 139,707 | -0.02(-0.04%) |
Jun 07, 2018 | 41.95 | 42.07 | 41.63 | 42.02 | 144,541 | +0.07(+0.17%) |
Jun 06, 2018 | 41.95 | 165,741 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.76 | 42.03 | 41.57 | 41.87 | 199,698 | +0.19(+0.45%) |
Jun 04, 2018 | 41.35 | 41.72 | 41.08 | 41.68 | 232,592 | +0.46(+1.11%) |
Jun 01, 2018 | 41.84 | 41.91 | 41.20 | 41.23 | 253,826 | -0.48(-1.15%) |
May 31, 2018 | 41.84 | 41.96 | 41.53 | 41.71 | 310,964 | -0.14(-0.34%) |
May 30, 2018 | 41.79 | 42.36 | 41.63 | 41.85 | 339,395 | +0.06(+0.13%) |
May 29, 2018 | 40.97 | 41.87 | 40.81 | 41.79 | 370,259 | +0.82(+2.00%) |
May 25, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.74 | 40.74 | 40.35 | 40.52 | 309,982 | -0.12(-0.29%) |
May 23, 2018 | 39.70 | 40.72 | 39.70 | 40.64 | 224,497 | +0.98(+2.46%) |
May 22, 2018 | 39.58 | 39.92 | 39.39 | 39.66 | 420,046 | -0.01(-0.02%) |
May 21, 2018 | 39.26 | 39.92 | 39.06 | 39.67 | 335,431 | +0.43(+1.10%) |
May 18, 2018 | 39.23 | 39.45 | 39.09 | 39.23 | 278,240 | +0.14(+0.36%) |
May 17, 2018 | 39.39 | 39.59 | 38.99 | 39.09 | 237,603 | -0.30(-0.76%) |
May 16, 2018 | 39.65 | 39.88 | 39.32 | 39.39 | 311,545 | +0.06(+0.14%) |
May 15, 2018 | 39.60 | 39.60 | 38.90 | 39.34 | 386,171 | -0.54(-1.36%) |
May 14, 2018 | 40.38 | 40.38 | 39.84 | 39.88 | 417,776 | -0.45(-1.11%) |
May 11, 2018 | 40.25 | 40.42 | 40.00 | 40.33 | 225,942 | +0.06(+0.14%) |
May 10, 2018 | 40.23 | 40.28 | 39.92 | 40.27 | 177,838 | +0.20(+0.49%) |
May 09, 2018 | 39.49 | 40.13 | 39.33 | 40.08 | 178,389 | +0.48(+1.21%) |
May 08, 2018 | 39.54 | 39.65 | 39.29 | 39.60 | 164,803 | +0.03(+0.08%) |
May 07, 2018 | 39.01 | 39.67 | 39.01 | 39.56 | 175,391 | +0.39(+1.01%) |
May 04, 2018 | 38.56 | 39.45 | 38.44 | 39.17 | 383,886 | +0.57(+1.47%) |
May 03, 2018 | 38.55 | 38.75 | 38.36 | 38.60 | 184,398 | +0.03(+0.08%) |
May 02, 2018 | 38.80 | 38.90 | 38.27 | 38.57 | 181,331 | -0.28(-0.73%) |