Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.23 | 40.93 | 40.21 | 40.88 | 371,090 | +0.57(+1.43%) |
Jul 30, 2018 | 39.90 | 40.39 | 39.83 | 40.30 | 533,978 | +0.61(+1.54%) |
Jul 27, 2018 | 39.81 | 40.22 | 39.49 | 39.69 | 744,529 | -0.15(-0.38%) |
Jul 26, 2018 | 39.19 | 39.94 | 39.08 | 39.85 | 751,712 | +0.71(+1.81%) |
Jul 25, 2018 | 38.22 | 39.25 | 38.14 | 39.14 | 509,506 | +0.89(+2.32%) |
Jul 24, 2018 | 38.27 | 38.97 | 38.07 | 38.25 | 528,568 | +0.02(+0.05%) |
Jul 23, 2018 | 38.71 | 38.92 | 38.15 | 38.23 | 551,729 | -0.48(-1.23%) |
Jul 20, 2018 | 39.47 | 39.47 | 38.55 | 38.71 | 406,483 | -0.57(-1.46%) |
Jul 19, 2018 | 39.75 | 39.88 | 39.00 | 39.28 | 948,904 | +0.52(+1.34%) |
Jul 18, 2018 | 37.47 | 38.93 | 36.69 | 38.76 | 1,359,658 | +0.86(+2.27%) |
Jul 17, 2018 | 38.00 | 38.20 | 37.74 | 37.90 | 485,327 | -0.26(-0.68%) |
Jul 16, 2018 | 38.35 | 38.35 | 37.89 | 38.16 | 514,466 | -0.27(-0.70%) |
Jul 13, 2018 | 38.11 | 38.48 | 38.06 | 38.43 | 504,141 | +0.25(+0.66%) |
Jul 12, 2018 | 37.79 | 38.29 | 37.69 | 38.18 | 352,520 | +0.45(+1.19%) |
Jul 11, 2018 | 37.96 | 38.48 | 37.66 | 37.73 | 511,161 | -0.29(-0.76%) |
Jul 10, 2018 | 37.92 | 38.34 | 37.91 | 38.01 | 296,194 | +0.09(+0.24%) |
Jul 09, 2018 | 38.03 | 38.14 | 37.78 | 37.92 | 443,108 | -0.03(-0.07%) |
Jul 06, 2018 | 37.85 | 38.22 | 37.70 | 37.95 | 340,609 | +0.04(+0.12%) |
Jul 05, 2018 | 38.08 | 38.16 | 37.74 | 37.91 | 284,896 | +0.04(+0.12%) |
Jul 03, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.09(+0.24%) | |
Jul 02, 2018 | 38.00 | 38.18 | 37.59 | 37.77 | 446,247 | -0.40(-1.06%) |
Jun 29, 2018 | 38.67 | 37.13 | 38.18 | 711,954 | +0.52(+1.38%) | |
Jun 28, 2018 | 37.75 | 37.96 | 37.27 | 37.65 | 478,656 | -0.09(-0.24%) |
Jun 27, 2018 | 38.88 | 38.94 | 37.51 | 37.74 | 904,895 | -0.92(-2.39%) |
Jun 26, 2018 | 38.60 | 38.94 | 38.39 | 38.67 | 465,164 | +0.11(+0.28%) |
Jun 25, 2018 | 39.63 | 39.63 | 38.44 | 38.56 | 382,865 | -1.02(-2.59%) |
Jun 22, 2018 | 39.73 | 40.11 | 39.50 | 39.58 | 478,944 | +0.33(+0.85%) |
Jun 21, 2018 | 39.47 | 39.64 | 38.82 | 39.25 | 412,309 | -0.33(-0.84%) |
Jun 20, 2018 | 39.57 | 39.84 | 39.19 | 39.58 | 237,508 | +0.32(+0.82%) |
Jun 19, 2018 | 39.03 | 39.62 | 39.03 | 39.26 | 320,162 | -0.25(-0.64%) |
Jun 18, 2018 | 38.99 | 39.76 | 38.99 | 39.51 | 442,182 | +0.49(+1.27%) |
Jun 15, 2018 | 39.56 | 38.53 | 39.02 | 748,279 | -0.54(-1.36%) | |
Jun 14, 2018 | 39.56 | 39.91 | 39.48 | 39.56 | 518,622 | +0.10(+0.25%) |
Jun 13, 2018 | 40.00 | 40.17 | 39.24 | 39.46 | 950,241 | -0.56(-1.39%) |
Jun 12, 2018 | 40.20 | 40.46 | 39.86 | 40.02 | 680,151 | -0.09(-0.22%) |
Jun 11, 2018 | 39.38 | 40.25 | 39.18 | 40.11 | 368,822 | +0.73(+1.85%) |
Jun 08, 2018 | 39.68 | 39.85 | 39.18 | 39.38 | 409,262 | -0.35(-0.88%) |
Jun 07, 2018 | 39.01 | 39.87 | 39.00 | 39.73 | 603,549 | +0.73(+1.86%) |
Jun 06, 2018 | 38.77 | 39.00 | 491,620 | -0.56(-1.41%) | ||
Jun 05, 2018 | 39.76 | 40.11 | 39.40 | 39.56 | 1,168,416 | -0.33(-0.83%) |
Jun 04, 2018 | 39.64 | 40.02 | 39.25 | 39.89 | 655,785 | +0.58(+1.48%) |
Jun 01, 2018 | 38.60 | 39.33 | 38.60 | 39.31 | 893,362 | +0.80(+2.07%) |
May 31, 2018 | 38.37 | 39.03 | 38.33 | 38.51 | 647,073 | -0.06(-0.16%) |
May 30, 2018 | 38.62 | 38.78 | 38.20 | 38.57 | 948,162 | +0.09(+0.23%) |
May 29, 2018 | 38.62 | 38.96 | 38.07 | 38.48 | 669,115 | +0.04(+0.12%) |
May 25, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.21(+0.54%) | |
May 24, 2018 | 38.67 | 38.94 | 38.08 | 38.23 | 613,976 | -0.92(-2.34%) |
May 23, 2018 | 39.23 | 39.41 | 38.44 | 39.14 | 529,581 | -0.42(-1.07%) |
May 22, 2018 | 40.41 | 40.41 | 39.35 | 39.57 | 614,860 | -0.61(-1.52%) |
May 21, 2018 | 39.46 | 40.48 | 39.46 | 40.18 | 414,856 | -0.07(-0.18%) |
May 18, 2018 | 40.11 | 40.51 | 39.94 | 40.25 | 330,741 | +0.05(+0.13%) |
May 17, 2018 | 39.99 | 40.44 | 39.78 | 40.20 | 675,872 | +0.49(+1.24%) |
May 16, 2018 | 40.03 | 40.36 | 39.63 | 39.70 | 505,137 | -0.26(-0.65%) |
May 15, 2018 | 39.79 | 40.21 | 39.73 | 39.96 | 774,788 | -0.07(-0.18%) |
May 14, 2018 | 39.67 | 40.21 | 39.51 | 40.03 | 1,019,980 | +0.53(+1.34%) |
May 11, 2018 | 40.81 | 41.17 | 39.48 | 39.50 | 1,259,791 | -1.11(-2.74%) |
May 10, 2018 | 40.77 | 41.17 | 40.46 | 40.62 | 726,199 | -0.09(-0.22%) |
May 09, 2018 | 40.65 | 41.30 | 40.55 | 40.71 | 628,561 | +0.04(+0.11%) |
May 08, 2018 | 39.01 | 41.47 | 39.01 | 40.66 | 2,138,876 | +2.20(+5.72%) |
May 07, 2018 | 37.91 | 38.70 | 37.91 | 38.46 | 814,945 | +0.66(+1.73%) |
May 04, 2018 | 37.04 | 37.92 | 36.80 | 37.81 | 1,322,835 | +0.65(+1.74%) |
May 03, 2018 | 38.26 | 38.74 | 36.50 | 37.16 | 1,839,971 | -1.23(-3.20%) |
May 02, 2018 | 38.15 | 38.76 | 38.09 | 38.39 | 1,049,398 | +0.00(+0.00%) |