Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.18 | 42.91 | 42.18 | 42.55 | 232,916 | +0.57(+1.35%) |
Jul 30, 2018 | 41.91 | 42.18 | 41.51 | 41.99 | 186,093 | +0.26(+0.61%) |
Jul 27, 2018 | 42.75 | 42.75 | 41.44 | 41.73 | 356,691 | -0.94(-2.21%) |
Jul 26, 2018 | 42.67 | 42.99 | 42.56 | 42.67 | 209,727 | +0.22(+0.51%) |
Jul 25, 2018 | 42.08 | 42.91 | 42.04 | 42.46 | 222,487 | +0.33(+0.78%) |
Jul 24, 2018 | 43.60 | 43.60 | 41.47 | 42.13 | 264,981 | -0.26(-0.60%) |
Jul 23, 2018 | 42.84 | 42.84 | 42.05 | 42.39 | 160,293 | -0.37(-0.86%) |
Jul 20, 2018 | 43.64 | 43.64 | 42.65 | 42.75 | 208,718 | -0.74(-1.71%) |
Jul 19, 2018 | 42.46 | 43.72 | 42.37 | 43.50 | 259,603 | +1.03(+2.43%) |
Jul 18, 2018 | 42.47 | 42.58 | 42.06 | 42.47 | 123,090 | -0.17(-0.39%) |
Jul 17, 2018 | 43.06 | 43.14 | 42.52 | 42.63 | 131,421 | -0.36(-0.84%) |
Jul 16, 2018 | 43.24 | 43.27 | 42.81 | 42.99 | 169,637 | -0.26(-0.59%) |
Jul 13, 2018 | 43.41 | 43.49 | 43.15 | 43.25 | 169,747 | -0.02(-0.06%) |
Jul 12, 2018 | 43.27 | 43.52 | 43.16 | 43.27 | 182,077 | +0.04(+0.09%) |
Jul 11, 2018 | 42.87 | 43.36 | 42.87 | 43.23 | 208,096 | +0.29(+0.67%) |
Jul 10, 2018 | 42.98 | 43.18 | 42.65 | 42.95 | 199,078 | -0.01(-0.02%) |
Jul 09, 2018 | 43.30 | 43.30 | 42.58 | 42.95 | 192,151 | -0.41(-0.94%) |
Jul 06, 2018 | 43.11 | 43.39 | 43.05 | 43.36 | 126,839 | +0.32(+0.74%) |
Jul 05, 2018 | 42.71 | 43.05 | 42.41 | 43.04 | 229,243 | +0.36(+0.84%) |
Jul 03, 2018 | 42.68 | 42.68 | 42.68 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 42.27 | 42.59 | 41.72 | 42.25 | 193,376 | +0.07(+0.17%) |
Jun 29, 2018 | 42.07 | 42.38 | 41.87 | 42.18 | 328,859 | -0.03(-0.08%) |
Jun 28, 2018 | 42.50 | 42.51 | 41.79 | 42.21 | 386,024 | -0.30(-0.71%) |
Jun 27, 2018 | 42.53 | 42.81 | 42.49 | 42.51 | 203,817 | -0.12(-0.28%) |
Jun 26, 2018 | 42.45 | 42.85 | 42.37 | 42.63 | 181,814 | +0.17(+0.39%) |
Jun 25, 2018 | 42.63 | 42.83 | 42.33 | 42.47 | 279,400 | -0.05(-0.11%) |
Jun 22, 2018 | 42.49 | 42.66 | 42.26 | 42.51 | 542,236 | +0.05(+0.11%) |
Jun 21, 2018 | 42.63 | 42.84 | 42.29 | 42.47 | 267,028 | -0.06(-0.13%) |
Jun 20, 2018 | 42.35 | 42.70 | 42.20 | 42.52 | 260,659 | +0.24(+0.56%) |
Jun 19, 2018 | 42.23 | 42.50 | 42.13 | 42.28 | 134,988 | +0.03(+0.07%) |
Jun 18, 2018 | 42.51 | 42.64 | 42.09 | 42.25 | 211,866 | -0.39(-0.91%) |
Jun 15, 2018 | 42.58 | 42.47 | 42.64 | 415,630 | +0.06(+0.15%) | |
Jun 14, 2018 | 42.24 | 42.74 | 42.11 | 42.58 | 241,442 | +0.49(+1.17%) |
Jun 13, 2018 | 42.77 | 42.85 | 41.83 | 42.09 | 310,154 | -0.55(-1.28%) |
Jun 12, 2018 | 42.06 | 42.83 | 41.96 | 42.63 | 158,566 | +0.40(+0.94%) |
Jun 11, 2018 | 42.05 | 42.30 | 41.79 | 42.24 | 147,925 | +0.05(+0.11%) |
Jun 08, 2018 | 42.16 | 42.56 | 42.11 | 42.19 | 139,102 | -0.02(-0.04%) |
Jun 07, 2018 | 42.13 | 42.25 | 41.81 | 42.21 | 143,916 | +0.07(+0.17%) |
Jun 06, 2018 | 42.13 | 165,024 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.94 | 42.21 | 41.75 | 42.06 | 198,834 | +0.19(+0.45%) |
Jun 04, 2018 | 41.53 | 41.91 | 41.26 | 41.87 | 231,585 | +0.46(+1.11%) |
Jun 01, 2018 | 42.02 | 42.09 | 41.38 | 41.41 | 252,728 | -0.48(-1.15%) |
May 31, 2018 | 42.02 | 42.14 | 41.72 | 41.89 | 309,618 | -0.14(-0.34%) |
May 30, 2018 | 41.98 | 42.55 | 41.81 | 42.03 | 337,926 | +0.06(+0.13%) |
May 29, 2018 | 41.15 | 42.05 | 40.99 | 41.98 | 368,657 | +0.82(+2.00%) |
May 25, 2018 | 41.15 | 41.15 | 41.15 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.92 | 40.92 | 40.53 | 40.69 | 308,641 | -0.12(-0.29%) |
May 23, 2018 | 39.87 | 40.90 | 39.87 | 40.81 | 223,526 | +0.98(+2.46%) |
May 22, 2018 | 39.75 | 40.09 | 39.56 | 39.83 | 418,229 | -0.01(-0.02%) |
May 21, 2018 | 39.43 | 40.09 | 39.23 | 39.84 | 333,979 | +0.44(+1.10%) |
May 18, 2018 | 39.40 | 39.63 | 39.26 | 39.40 | 277,036 | +0.14(+0.36%) |
May 17, 2018 | 39.56 | 39.76 | 39.16 | 39.26 | 236,575 | -0.30(-0.76%) |
May 16, 2018 | 39.82 | 40.05 | 39.49 | 39.56 | 310,197 | +0.06(+0.14%) |
May 15, 2018 | 39.78 | 39.78 | 39.06 | 39.51 | 384,500 | -0.55(-1.36%) |
May 14, 2018 | 40.56 | 40.56 | 40.01 | 40.05 | 415,968 | -0.45(-1.11%) |
May 11, 2018 | 40.43 | 40.60 | 40.17 | 40.50 | 224,964 | +0.06(+0.14%) |
May 10, 2018 | 40.41 | 40.46 | 40.09 | 40.45 | 177,068 | +0.20(+0.49%) |
May 09, 2018 | 39.67 | 40.31 | 39.50 | 40.25 | 177,617 | +0.48(+1.21%) |
May 08, 2018 | 39.71 | 39.82 | 39.46 | 39.77 | 164,090 | +0.03(+0.08%) |
May 07, 2018 | 39.18 | 39.84 | 39.18 | 39.74 | 174,632 | +0.40(+1.01%) |
May 04, 2018 | 38.72 | 39.62 | 38.61 | 39.34 | 382,225 | +0.57(+1.47%) |
May 03, 2018 | 38.72 | 38.92 | 38.53 | 38.77 | 183,600 | +0.03(+0.08%) |
May 02, 2018 | 38.97 | 39.07 | 38.44 | 38.74 | 180,546 | -0.28(-0.73%) |