Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.18 | 41.47 | 41.18 | 41.35 | 42,008 | +0.10(+0.25%) |
Jul 30, 2018 | 41.34 | 41.34 | 41.14 | 41.24 | 299,203 | -0.16(-0.39%) |
Jul 27, 2018 | 41.48 | 41.52 | 41.24 | 41.41 | 37,146 | +0.17(+0.42%) |
Jul 26, 2018 | 41.24 | 41.36 | 41.19 | 41.24 | 38,820 | -0.22(-0.54%) |
Jul 25, 2018 | 41.19 | 41.50 | 41.19 | 41.46 | 51,324 | +0.46(+1.13%) |
Jul 24, 2018 | 40.99 | 41.22 | 40.95 | 41.00 | 19,560 | +0.54(+1.33%) |
Jul 23, 2018 | 40.57 | 40.57 | 40.39 | 40.46 | 23,973 | -0.26(-0.63%) |
Jul 20, 2018 | 40.65 | 40.79 | 40.61 | 40.71 | 32,559 | +0.36(+0.89%) |
Jul 19, 2018 | 40.24 | 40.49 | 40.11 | 40.35 | 31,598 | -0.43(-1.05%) |
Jul 18, 2018 | 40.61 | 40.83 | 40.56 | 40.78 | 21,017 | -0.02(-0.04%) |
Jul 17, 2018 | 40.46 | 40.86 | 40.46 | 40.80 | 36,046 | +0.31(+0.76%) |
Jul 16, 2018 | 40.56 | 40.58 | 40.42 | 40.49 | 20,453 | -0.27(-0.67%) |
Jul 13, 2018 | 40.82 | 40.85 | 40.65 | 40.77 | 23,114 | -0.03(-0.06%) |
Jul 12, 2018 | 40.69 | 40.85 | 40.64 | 40.79 | 36,731 | +0.58(+1.45%) |
Jul 11, 2018 | 40.30 | 40.43 | 40.10 | 40.21 | 26,390 | -0.51(-1.24%) |
Jul 10, 2018 | 40.59 | 40.71 | 40.51 | 40.71 | 17,188 | +0.09(+0.23%) |
Jul 09, 2018 | 40.46 | 40.66 | 40.38 | 40.62 | 31,959 | +0.43(+1.06%) |
Jul 06, 2018 | 39.94 | 40.23 | 39.93 | 40.19 | 38,496 | +0.36(+0.90%) |
Jul 05, 2018 | 39.94 | 39.94 | 39.65 | 39.83 | 83,858 | -0.33(-0.83%) |
Jul 03, 2018 | 40.17 | 40.17 | 40.17 | 0 | -0.09(-0.23%) | |
Jul 02, 2018 | 40.09 | 40.27 | 40.03 | 40.26 | 59,306 | -0.36(-0.89%) |
Jun 29, 2018 | 40.47 | 40.62 | 40.47 | 40.62 | 32,021 | +0.65(+1.63%) |
Jun 28, 2018 | 39.68 | 40.01 | 39.68 | 39.97 | 67,982 | +0.04(+0.11%) |
Jun 27, 2018 | 40.47 | 40.54 | 39.92 | 39.93 | 75,435 | -0.68(-1.69%) |
Jun 26, 2018 | 40.69 | 40.81 | 40.57 | 40.61 | 46,461 | -0.17(-0.42%) |
Jun 25, 2018 | 40.95 | 40.95 | 40.51 | 40.78 | 38,101 | -0.43(-1.04%) |
Jun 22, 2018 | 41.36 | 41.41 | 41.16 | 41.21 | 40,682 | +0.11(+0.27%) |
Jun 21, 2018 | 41.46 | 41.46 | 41.08 | 41.10 | 43,550 | -0.50(-1.21%) |
Jun 20, 2018 | 41.84 | 41.84 | 41.53 | 41.60 | 30,731 | -0.00(-0.00%) |
Jun 19, 2018 | 41.29 | 41.60 | 41.23 | 41.60 | 55,847 | -0.33(-0.78%) |
Jun 18, 2018 | 41.96 | 41.96 | 41.69 | 41.93 | 72,344 | -0.43(-1.01%) |
Jun 15, 2018 | 43.02 | 42.16 | 42.36 | 66,476 | -0.28(-0.66%) | |
Jun 14, 2018 | 42.82 | 42.93 | 42.56 | 42.64 | 23,581 | -0.06(-0.14%) |
Jun 13, 2018 | 43.04 | 43.04 | 42.61 | 42.70 | 31,505 | -0.34(-0.79%) |
Jun 12, 2018 | 43.21 | 43.23 | 42.92 | 43.04 | 119,197 | -0.16(-0.37%) |
Jun 11, 2018 | 43.15 | 43.31 | 43.15 | 43.20 | 28,685 | +0.01(+0.02%) |
Jun 08, 2018 | 42.97 | 43.25 | 42.93 | 43.19 | 39,838 | +0.20(+0.47%) |
Jun 07, 2018 | 43.38 | 43.41 | 42.77 | 42.99 | 103,192 | -0.59(-1.34%) |
Jun 06, 2018 | 43.60 | 43.57 | 61,945 | +0.59(+1.38%) | ||
Jun 05, 2018 | 43.03 | 43.06 | 42.83 | 42.98 | 157,332 | -0.29(-0.67%) |
Jun 04, 2018 | 43.28 | 43.36 | 43.20 | 43.27 | 52,760 | +0.18(+0.41%) |
Jun 01, 2018 | 43.01 | 43.18 | 43.00 | 43.09 | 215,410 | +0.20(+0.45%) |
May 31, 2018 | 43.03 | 43.07 | 42.88 | 42.89 | 74,644 | -0.13(-0.30%) |
May 30, 2018 | 42.70 | 43.02 | 42.61 | 43.02 | 72,451 | +0.64(+1.50%) |
May 29, 2018 | 42.65 | 42.80 | 42.22 | 42.38 | 55,854 | -0.66(-1.54%) |
May 25, 2018 | 43.04 | 43.04 | 43.04 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 43.00 | 43.00 | 42.54 | 42.96 | 26,039 | -0.12(-0.28%) |
May 23, 2018 | 42.63 | 43.08 | 42.60 | 43.08 | 107,506 | +0.14(+0.34%) |
May 22, 2018 | 42.91 | 43.08 | 42.91 | 42.93 | 27,920 | +0.11(+0.26%) |
May 21, 2018 | 42.84 | 42.88 | 42.70 | 42.82 | 26,580 | +0.31(+0.74%) |
May 18, 2018 | 42.56 | 42.57 | 42.43 | 42.51 | 28,072 | -0.28(-0.66%) |
May 17, 2018 | 42.89 | 43.02 | 42.68 | 42.79 | 35,554 | -0.26(-0.60%) |
May 16, 2018 | 42.92 | 43.13 | 42.85 | 43.05 | 84,202 | +0.42(+0.98%) |
May 15, 2018 | 42.61 | 42.72 | 42.51 | 42.64 | 40,947 | -0.48(-1.10%) |
May 14, 2018 | 43.32 | 43.35 | 43.09 | 43.11 | 49,940 | -0.10(-0.24%) |
May 11, 2018 | 43.37 | 43.38 | 43.10 | 43.21 | 18,269 | -0.13(-0.29%) |
May 10, 2018 | 43.01 | 43.38 | 43.01 | 43.34 | 50,175 | +0.59(+1.39%) |
May 09, 2018 | 42.84 | 42.89 | 42.53 | 42.75 | 95,337 | -0.06(-0.14%) |
May 08, 2018 | 42.74 | 42.87 | 42.63 | 42.81 | 40,572 | -0.09(-0.22%) |
May 07, 2018 | 42.94 | 43.00 | 42.79 | 42.90 | 39,327 | -0.23(-0.53%) |
May 04, 2018 | 42.67 | 43.26 | 42.67 | 43.13 | 66,550 | +0.24(+0.55%) |
May 03, 2018 | 43.08 | 43.14 | 42.63 | 42.89 | 249,193 | -0.29(-0.67%) |
May 02, 2018 | 43.49 | 43.49 | 43.09 | 43.18 | 86,878 | +0.12(+0.28%) |