Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.61 | 40.58 | 39.54 | 40.27 | 287,847 | +0.82(+2.08%) |
Jul 30, 2018 | 39.89 | 40.26 | 39.39 | 39.46 | 284,872 | -0.48(-1.20%) |
Jul 27, 2018 | 41.56 | 41.63 | 39.74 | 39.94 | 385,775 | -1.55(-3.75%) |
Jul 26, 2018 | 41.11 | 41.94 | 41.10 | 41.49 | 143,807 | +0.45(+1.09%) |
Jul 25, 2018 | 40.78 | 41.04 | 40.41 | 41.04 | 241,450 | +0.29(+0.72%) |
Jul 24, 2018 | 42.01 | 42.17 | 40.46 | 40.75 | 357,982 | -0.89(-2.14%) |
Jul 23, 2018 | 41.50 | 41.87 | 41.27 | 41.64 | 207,401 | +0.04(+0.09%) |
Jul 20, 2018 | 41.75 | 41.97 | 41.52 | 41.60 | 198,896 | -0.28(-0.67%) |
Jul 19, 2018 | 41.21 | 41.94 | 40.98 | 41.88 | 230,611 | +0.55(+1.33%) |
Jul 18, 2018 | 41.04 | 41.36 | 40.68 | 41.33 | 172,177 | +0.25(+0.60%) |
Jul 17, 2018 | 40.72 | 41.33 | 40.66 | 41.09 | 95,212 | +0.33(+0.82%) |
Jul 16, 2018 | 41.19 | 41.35 | 40.37 | 40.76 | 288,911 | -0.36(-0.88%) |
Jul 13, 2018 | 41.29 | 41.71 | 41.10 | 41.12 | 154,069 | -0.18(-0.43%) |
Jul 12, 2018 | 41.39 | 41.47 | 40.72 | 41.30 | 257,472 | +0.37(+0.91%) |
Jul 11, 2018 | 41.20 | 41.66 | 40.92 | 40.92 | 202,917 | -0.69(-1.65%) |
Jul 10, 2018 | 42.16 | 42.31 | 41.18 | 41.61 | 274,314 | -0.42(-0.99%) |
Jul 09, 2018 | 41.90 | 42.03 | 41.64 | 42.03 | 180,203 | +0.51(+1.23%) |
Jul 06, 2018 | 40.88 | 41.59 | 40.69 | 41.52 | 319,763 | +0.69(+1.68%) |
Jul 05, 2018 | 40.35 | 40.83 | 39.87 | 40.83 | 206,461 | +0.94(+2.35%) |
Jul 03, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.26(+0.67%) | |
Jul 02, 2018 | 38.57 | 39.63 | 38.47 | 39.63 | 381,783 | +0.61(+1.57%) |
Jun 29, 2018 | 39.69 | 39.00 | 39.01 | 289,291 | -0.13(-0.33%) | |
Jun 28, 2018 | 38.84 | 39.28 | 38.38 | 39.14 | 341,354 | +0.22(+0.57%) |
Jun 27, 2018 | 40.28 | 40.42 | 38.89 | 38.92 | 437,404 | -1.32(-3.29%) |
Jun 26, 2018 | 39.83 | 40.49 | 39.63 | 40.25 | 284,499 | +0.51(+1.28%) |
Jun 25, 2018 | 40.80 | 40.84 | 39.29 | 39.74 | 1,103,981 | -1.29(-3.14%) |
Jun 22, 2018 | 41.63 | 41.70 | 40.84 | 41.03 | 405,034 | -0.29(-0.70%) |
Jun 21, 2018 | 42.16 | 42.17 | 41.06 | 41.31 | 332,994 | -0.87(-2.06%) |
Jun 20, 2018 | 41.90 | 42.25 | 41.65 | 42.18 | 239,806 | +0.65(+1.57%) |
Jun 19, 2018 | 40.95 | 41.55 | 40.47 | 41.53 | 457,864 | +0.08(+0.20%) |
Jun 18, 2018 | 40.69 | 41.47 | 40.58 | 41.45 | 695,238 | +0.41(+1.00%) |
Jun 15, 2018 | 41.09 | 40.50 | 41.04 | 106,218 | -0.04(-0.10%) | |
Jun 14, 2018 | 40.96 | 41.10 | 40.53 | 41.07 | 160,270 | +0.42(+1.04%) |
Jun 13, 2018 | 41.10 | 41.14 | 40.53 | 40.65 | 176,710 | -0.30(-0.74%) |
Jun 12, 2018 | 40.70 | 41.17 | 40.59 | 40.96 | 160,025 | +0.36(+0.89%) |
Jun 11, 2018 | 40.58 | 40.77 | 40.40 | 40.59 | 198,309 | +0.10(+0.25%) |
Jun 08, 2018 | 40.26 | 40.53 | 40.17 | 40.49 | 138,779 | +0.26(+0.65%) |
Jun 07, 2018 | 40.79 | 40.81 | 39.88 | 40.23 | 206,471 | -0.47(-1.14%) |
Jun 06, 2018 | 40.70 | 40.70 | 189,446 | +0.59(+1.48%) | ||
Jun 05, 2018 | 39.57 | 40.14 | 39.47 | 40.10 | 462,243 | +0.48(+1.21%) |
Jun 04, 2018 | 39.47 | 39.62 | 39.03 | 39.62 | 175,666 | +0.36(+0.91%) |
Jun 01, 2018 | 39.25 | 39.49 | 38.99 | 39.26 | 263,318 | +0.59(+1.53%) |
May 31, 2018 | 39.36 | 39.50 | 38.53 | 38.67 | 389,574 | -0.68(-1.72%) |
May 30, 2018 | 38.55 | 39.51 | 38.55 | 39.35 | 241,650 | +1.14(+2.99%) |
May 29, 2018 | 37.89 | 38.48 | 37.54 | 38.21 | 376,365 | -0.11(-0.28%) |
May 25, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.13(-0.34%) | |
May 24, 2018 | 38.38 | 38.56 | 37.75 | 38.45 | 594,959 | +0.04(+0.11%) |
May 23, 2018 | 38.10 | 38.50 | 38.01 | 38.40 | 144,011 | +0.13(+0.33%) |
May 22, 2018 | 39.02 | 39.02 | 38.24 | 38.27 | 291,213 | -0.55(-1.41%) |
May 21, 2018 | 38.58 | 38.98 | 38.58 | 38.82 | 237,254 | +0.46(+1.20%) |
May 18, 2018 | 38.41 | 38.55 | 38.24 | 38.36 | 122,169 | +0.11(+0.28%) |
May 17, 2018 | 37.93 | 38.41 | 37.84 | 38.25 | 262,248 | +0.33(+0.87%) |
May 16, 2018 | 37.22 | 38.11 | 37.22 | 37.93 | 643,790 | +0.77(+2.07%) |
May 15, 2018 | 36.88 | 37.29 | 36.65 | 37.16 | 157,652 | +0.00(+0.00%) |
May 14, 2018 | 37.52 | 37.80 | 37.07 | 37.16 | 200,725 | -0.26(-0.68%) |
May 11, 2018 | 37.29 | 37.55 | 37.07 | 37.41 | 131,759 | +0.13(+0.34%) |
May 10, 2018 | 36.97 | 37.57 | 36.94 | 37.28 | 110,998 | +0.38(+1.02%) |
May 09, 2018 | 36.59 | 37.08 | 36.31 | 36.91 | 135,994 | +0.41(+1.13%) |
May 08, 2018 | 36.12 | 36.49 | 35.98 | 36.49 | 155,635 | +0.37(+1.02%) |
May 07, 2018 | 35.78 | 36.51 | 35.74 | 36.13 | 179,640 | +0.64(+1.80%) |
May 04, 2018 | 34.45 | 35.88 | 34.25 | 35.49 | 257,792 | +0.83(+2.39%) |
May 03, 2018 | 34.82 | 34.97 | 33.99 | 34.66 | 468,515 | -0.43(-1.22%) |
May 02, 2018 | 34.72 | 35.56 | 34.65 | 35.09 | 169,129 | +0.25(+0.70%) |