Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.35 | 38.65 | 37.97 | 38.57 | 793,560 | +0.26(+0.67%) |
Jul 30, 2018 | 38.61 | 38.61 | 37.93 | 38.31 | 416,150 | -0.26(-0.67%) |
Jul 27, 2018 | 38.48 | 38.87 | 38.10 | 38.57 | 388,062 | -0.09(-0.22%) |
Jul 26, 2018 | 38.87 | 39.21 | 38.53 | 38.65 | 356,006 | -0.04(-0.11%) |
Jul 25, 2018 | 39.02 | 38.10 | 38.70 | 477,800 | +0.13(+0.33%) | |
Jul 24, 2018 | 38.65 | 38.83 | 38.14 | 38.57 | 614,621 | +0.04(+0.11%) |
Jul 23, 2018 | 39.00 | 39.21 | 37.28 | 38.53 | 679,989 | -0.86(-2.18%) |
Jul 20, 2018 | 39.04 | 39.64 | 38.85 | 39.38 | 345,472 | +0.30(+0.77%) |
Jul 19, 2018 | 38.74 | 39.21 | 38.63 | 39.08 | 188,830 | +0.39(+1.00%) |
Jul 18, 2018 | 39.25 | 39.25 | 38.40 | 38.70 | 294,197 | -0.60(-1.53%) |
Jul 17, 2018 | 38.74 | 39.55 | 38.74 | 39.30 | 355,919 | +0.39(+0.99%) |
Jul 16, 2018 | 39.25 | 39.55 | 38.80 | 38.91 | 235,647 | -0.26(-0.66%) |
Jul 13, 2018 | 39.73 | 38.95 | 39.17 | 289,074 | -0.47(-1.19%) | |
Jul 12, 2018 | 40.11 | 40.15 | 39.36 | 39.64 | 165,697 | -0.34(-0.86%) |
Jul 11, 2018 | 40.03 | 40.63 | 39.81 | 39.98 | 315,379 | -0.26(-0.64%) |
Jul 10, 2018 | 40.88 | 41.01 | 39.98 | 40.24 | 288,069 | -0.47(-1.16%) |
Jul 09, 2018 | 40.37 | 40.80 | 40.28 | 40.71 | 339,964 | +0.39(+0.96%) |
Jul 06, 2018 | 39.43 | 40.50 | 39.08 | 40.33 | 458,972 | +0.69(+1.73%) |
Jul 05, 2018 | 39.17 | 39.81 | 38.83 | 39.64 | 469,998 | +0.26(+0.65%) |
Jul 03, 2018 | 39.38 | 39.38 | 39.38 | 0 | -0.34(-0.86%) | |
Jul 02, 2018 | 39.30 | 39.88 | 38.98 | 39.73 | 324,947 | +0.43(+1.09%) |
Jun 29, 2018 | 39.90 | 39.94 | 39.17 | 39.30 | 399,087 | -0.56(-1.40%) |
Jun 28, 2018 | 42.73 | 42.73 | 39.21 | 39.85 | 1,130,025 | -4.33(-9.80%) |
Jun 27, 2018 | 44.14 | 44.83 | 43.58 | 44.18 | 341,876 | +0.00(+0.00%) |
Jun 26, 2018 | 43.75 | 44.35 | 42.86 | 44.18 | 404,887 | +0.47(+1.08%) |
Jun 25, 2018 | 43.71 | 44.14 | 43.11 | 43.71 | 353,773 | -0.30(-0.68%) |
Jun 22, 2018 | 43.80 | 44.27 | 43.03 | 44.01 | 1,020,580 | +0.36(+0.83%) |
Jun 21, 2018 | 44.10 | 44.27 | 43.54 | 43.65 | 298,499 | -0.41(-0.92%) |
Jun 20, 2018 | 43.63 | 44.20 | 43.24 | 44.05 | 366,512 | +0.69(+1.58%) |
Jun 19, 2018 | 42.77 | 43.41 | 42.31 | 43.37 | 313,004 | -0.04(-0.10%) |
Jun 18, 2018 | 43.50 | 43.63 | 43.03 | 43.41 | 234,341 | -0.09(-0.20%) |
Jun 15, 2018 | 43.41 | 42.90 | 43.50 | 449,172 | +0.09(+0.20%) | |
Jun 14, 2018 | 43.37 | 43.88 | 43.13 | 43.41 | 315,326 | +0.13(+0.30%) |
Jun 13, 2018 | 42.25 | 43.54 | 42.13 | 43.28 | 491,559 | +1.03(+2.43%) |
Jun 12, 2018 | 42.77 | 42.81 | 42.00 | 42.25 | 224,290 | -0.39(-0.90%) |
Jun 11, 2018 | 42.25 | 42.75 | 42.25 | 42.64 | 185,424 | +0.34(+0.81%) |
Jun 08, 2018 | 41.78 | 42.43 | 41.61 | 42.30 | 256,290 | +0.73(+1.75%) |
Jun 07, 2018 | 41.53 | 41.87 | 41.18 | 41.57 | 214,960 | +0.09(+0.21%) |
Jun 06, 2018 | 42.43 | 42.43 | 41.10 | 41.48 | 285,531 | -1.03(-2.42%) |
Jun 05, 2018 | 39.90 | 42.55 | 39.90 | 42.51 | 1,046,758 | +2.74(+6.90%) |
Jun 04, 2018 | 40.28 | 40.52 | 39.64 | 39.77 | 449,329 | -0.34(-0.85%) |
Jun 01, 2018 | 41.35 | 41.35 | 39.94 | 40.11 | 435,153 | -1.07(-2.60%) |
May 31, 2018 | 41.53 | 41.57 | 40.84 | 41.18 | 279,014 | -0.30(-0.72%) |
May 30, 2018 | 40.93 | 41.74 | 40.93 | 41.48 | 313,439 | +0.47(+1.15%) |
May 29, 2018 | 40.15 | 41.10 | 40.11 | 41.01 | 330,506 | +0.73(+1.81%) |
May 25, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.45 | 40.56 | 40.11 | 40.28 | 213,986 | -0.26(-0.63%) |
May 23, 2018 | 40.41 | 40.73 | 40.26 | 40.54 | 183,493 | +0.04(+0.11%) |
May 22, 2018 | 40.71 | 40.93 | 40.41 | 40.50 | 163,804 | -0.09(-0.21%) |
May 21, 2018 | 40.75 | 41.23 | 39.85 | 40.58 | 198,386 | -0.17(-0.42%) |
May 18, 2018 | 41.05 | 41.05 | 40.24 | 40.75 | 247,028 | -0.26(-0.63%) |
May 17, 2018 | 40.88 | 41.31 | 40.88 | 41.01 | 238,501 | +0.09(+0.21%) |
May 16, 2018 | 40.58 | 41.44 | 40.20 | 40.93 | 309,515 | +0.34(+0.84%) |
May 15, 2018 | 40.20 | 40.67 | 39.85 | 40.58 | 266,766 | +0.34(+0.85%) |
May 14, 2018 | 40.75 | 41.10 | 40.18 | 40.24 | 255,408 | -0.73(-1.78%) |
May 11, 2018 | 41.14 | 41.18 | 40.75 | 40.97 | 110,681 | -0.13(-0.31%) |
May 10, 2018 | 41.01 | 41.35 | 41.01 | 41.10 | 179,518 | +0.09(+0.21%) |
May 09, 2018 | 41.01 | 41.27 | 40.71 | 41.01 | 284,103 | -0.04(-0.10%) |
May 08, 2018 | 40.28 | 41.05 | 40.28 | 41.05 | 251,165 | +0.60(+1.48%) |
May 07, 2018 | 39.94 | 40.63 | 39.94 | 40.45 | 270,631 | +0.73(+1.83%) |
May 04, 2018 | 39.30 | 40.28 | 39.08 | 39.73 | 357,801 | +0.26(+0.65%) |
May 03, 2018 | 40.11 | 40.63 | 39.43 | 39.47 | 279,664 | -0.64(-1.60%) |
May 02, 2018 | 40.80 | 40.80 | 39.98 | 40.11 | 291,192 | -0.64(-1.58%) |