Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.05 | 41.85 | 40.73 | 41.63 | 227,351 | +0.89(+2.18%) |
Jul 30, 2018 | 41.80 | 41.80 | 40.66 | 40.75 | 539,863 | -1.05(-2.50%) |
Jul 27, 2018 | 43.45 | 43.45 | 41.46 | 41.79 | 540,271 | -1.66(-3.83%) |
Jul 26, 2018 | 43.49 | 43.82 | 43.11 | 43.46 | 275,621 | -0.34(-0.77%) |
Jul 25, 2018 | 42.85 | 43.79 | 42.85 | 43.79 | 370,068 | +0.92(+2.14%) |
Jul 24, 2018 | 44.40 | 44.50 | 42.59 | 42.88 | 537,021 | -1.15(-2.61%) |
Jul 23, 2018 | 44.06 | 44.27 | 43.56 | 44.03 | 225,790 | -0.15(-0.34%) |
Jul 20, 2018 | 44.57 | 44.18 | 44.18 | 210,173 | -0.24(-0.55%) | |
Jul 19, 2018 | 44.09 | 44.52 | 43.85 | 44.42 | 375,493 | +0.21(+0.47%) |
Jul 18, 2018 | 44.40 | 44.40 | 43.72 | 44.21 | 247,778 | -0.13(-0.29%) |
Jul 17, 2018 | 43.58 | 44.48 | 43.30 | 44.34 | 264,923 | +0.48(+1.09%) |
Jul 16, 2018 | 44.62 | 44.62 | 43.75 | 43.87 | 313,795 | -0.75(-1.68%) |
Jul 13, 2018 | 44.70 | 44.76 | 44.16 | 44.61 | 350,692 | -0.01(-0.02%) |
Jul 12, 2018 | 44.18 | 44.63 | 44.03 | 44.62 | 344,060 | +0.78(+1.77%) |
Jul 11, 2018 | 43.39 | 43.92 | 43.04 | 43.85 | 228,060 | -0.04(-0.09%) |
Jul 10, 2018 | 44.25 | 44.26 | 43.64 | 43.89 | 396,900 | -0.20(-0.45%) |
Jul 09, 2018 | 44.16 | 44.20 | 43.49 | 44.08 | 605,702 | +0.44(+1.01%) |
Jul 06, 2018 | 42.85 | 43.73 | 42.70 | 43.64 | 323,438 | +0.87(+2.03%) |
Jul 05, 2018 | 42.55 | 42.78 | 42.05 | 42.77 | 251,509 | +0.58(+1.37%) |
Jul 03, 2018 | 42.19 | 42.19 | 42.19 | 0 | -0.42(-0.99%) | |
Jul 02, 2018 | 41.85 | 42.61 | 41.65 | 42.61 | 298,889 | +0.58(+1.38%) |
Jun 29, 2018 | 42.42 | 42.03 | 42.04 | 339,569 | +0.01(+0.02%) | |
Jun 28, 2018 | 41.54 | 42.10 | 41.17 | 42.03 | 272,926 | +0.49(+1.17%) |
Jun 27, 2018 | 43.01 | 43.16 | 41.54 | 41.54 | 599,955 | -1.23(-2.88%) |
Jun 26, 2018 | 42.53 | 42.94 | 42.10 | 42.77 | 555,963 | +0.45(+1.06%) |
Jun 25, 2018 | 43.19 | 43.34 | 42.05 | 42.32 | 724,440 | -1.23(-2.83%) |
Jun 22, 2018 | 44.34 | 44.34 | 43.43 | 43.56 | 461,179 | -0.57(-1.29%) |
Jun 21, 2018 | 45.20 | 45.39 | 43.98 | 44.13 | 746,496 | -1.07(-2.38%) |
Jun 20, 2018 | 44.70 | 45.25 | 44.68 | 45.20 | 631,731 | +0.89(+2.00%) |
Jun 19, 2018 | 44.14 | 44.37 | 43.30 | 44.32 | 802,200 | -0.40(-0.90%) |
Jun 18, 2018 | 43.84 | 44.72 | 43.78 | 44.72 | 469,444 | +0.53(+1.21%) |
Jun 15, 2018 | 44.23 | 44.18 | 44.18 | 344,150 | +0.01(+0.02%) | |
Jun 14, 2018 | 43.65 | 44.18 | 43.53 | 44.18 | 546,519 | +0.81(+1.87%) |
Jun 13, 2018 | 43.29 | 43.74 | 43.15 | 43.36 | 467,041 | +0.22(+0.50%) |
Jun 12, 2018 | 43.04 | 43.57 | 43.04 | 43.15 | 465,083 | +0.36(+0.85%) |
Jun 11, 2018 | 42.84 | 43.28 | 42.54 | 42.78 | 400,671 | +0.07(+0.18%) |
Jun 08, 2018 | 42.23 | 42.77 | 42.15 | 42.71 | 265,167 | +0.25(+0.59%) |
Jun 07, 2018 | 43.01 | 43.16 | 42.14 | 42.46 | 476,004 | -0.41(-0.96%) |
Jun 06, 2018 | 42.91 | 42.87 | 527,415 | +0.73(+1.73%) | ||
Jun 05, 2018 | 41.75 | 42.19 | 41.73 | 42.14 | 293,993 | +0.54(+1.30%) |
Jun 04, 2018 | 41.14 | 41.63 | 40.86 | 41.60 | 506,693 | +0.69(+1.69%) |
Jun 01, 2018 | 40.97 | 41.18 | 40.72 | 40.90 | 326,114 | +0.27(+0.67%) |
May 31, 2018 | 40.68 | 41.06 | 40.30 | 40.63 | 267,055 | -0.18(-0.44%) |
May 30, 2018 | 40.36 | 40.89 | 40.36 | 40.81 | 414,747 | +0.56(+1.39%) |
May 29, 2018 | 40.18 | 40.47 | 39.80 | 40.25 | 211,559 | -0.11(-0.28%) |
May 25, 2018 | 40.36 | 40.36 | 40.36 | 0 | -0.06(-0.14%) | |
May 24, 2018 | 40.45 | 40.65 | 40.18 | 40.42 | 294,754 | -0.08(-0.21%) |
May 23, 2018 | 39.86 | 40.50 | 39.72 | 40.50 | 436,495 | +0.44(+1.10%) |
May 22, 2018 | 40.18 | 40.27 | 39.90 | 40.06 | 259,018 | +0.12(+0.30%) |
May 21, 2018 | 40.18 | 40.35 | 39.70 | 39.94 | 319,123 | +0.11(+0.28%) |
May 18, 2018 | 40.25 | 40.32 | 39.78 | 39.83 | 241,698 | -0.48(-1.18%) |
May 17, 2018 | 40.16 | 40.61 | 40.00 | 40.31 | 295,950 | +0.06(+0.14%) |
May 16, 2018 | 39.88 | 40.43 | 39.77 | 40.25 | 219,806 | +0.32(+0.79%) |
May 15, 2018 | 39.86 | 40.01 | 39.55 | 39.93 | 283,387 | -0.21(-0.51%) |
May 14, 2018 | 40.18 | 40.75 | 39.99 | 40.14 | 281,036 | +0.07(+0.17%) |
May 11, 2018 | 39.84 | 40.09 | 39.65 | 40.07 | 229,972 | +0.19(+0.49%) |
May 10, 2018 | 39.80 | 40.21 | 39.72 | 39.88 | 302,974 | +0.31(+0.78%) |
May 09, 2018 | 38.72 | 39.61 | 38.65 | 39.57 | 297,434 | +0.98(+2.54%) |
May 08, 2018 | 38.17 | 38.59 | 38.04 | 38.59 | 236,209 | +0.32(+0.83%) |
May 07, 2018 | 37.56 | 38.43 | 37.56 | 38.27 | 263,714 | +0.97(+2.61%) |
May 04, 2018 | 36.41 | 37.48 | 36.37 | 37.30 | 125,392 | +0.58(+1.58%) |
May 03, 2018 | 36.70 | 36.87 | 36.04 | 36.72 | 231,519 | -0.24(-0.66%) |
May 02, 2018 | 36.90 | 37.34 | 36.58 | 36.96 | 174,318 | -0.02(-0.05%) |