Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.16 | 41.23 | 40.07 | 41.20 | 450,456 | +1.19(+2.97%) |
Jul 30, 2018 | 40.61 | 40.88 | 39.92 | 40.01 | 330,494 | -0.50(-1.23%) |
Jul 27, 2018 | 41.27 | 41.42 | 40.31 | 40.51 | 265,600 | -0.89(-2.15%) |
Jul 26, 2018 | 41.02 | 41.55 | 40.89 | 41.40 | 329,242 | +0.39(+0.95%) |
Jul 25, 2018 | 41.11 | 40.40 | 41.01 | 271,190 | +0.61(+1.52%) | |
Jul 24, 2018 | 41.12 | 41.31 | 40.22 | 40.40 | 458,302 | -0.78(-1.89%) |
Jul 23, 2018 | 40.80 | 41.33 | 40.75 | 41.17 | 309,376 | +0.12(+0.29%) |
Jul 20, 2018 | 40.80 | 41.34 | 39.54 | 41.05 | 412,998 | +0.16(+0.39%) |
Jul 19, 2018 | 41.03 | 41.03 | 40.28 | 40.90 | 458,618 | -0.05(-0.12%) |
Jul 18, 2018 | 42.09 | 42.15 | 40.02 | 40.95 | 688,600 | -1.05(-2.51%) |
Jul 17, 2018 | 40.85 | 42.38 | 38.57 | 42.00 | 930,604 | +1.65(+4.08%) |
Jul 16, 2018 | 41.00 | 41.34 | 40.05 | 40.35 | 528,474 | -0.65(-1.59%) |
Jul 13, 2018 | 41.60 | 42.08 | 40.82 | 41.01 | 416,530 | -0.80(-1.93%) |
Jul 12, 2018 | 41.57 | 42.02 | 41.42 | 41.81 | 275,350 | +0.48(+1.16%) |
Jul 11, 2018 | 41.61 | 41.83 | 41.27 | 41.33 | 238,072 | -0.45(-1.07%) |
Jul 10, 2018 | 42.19 | 42.23 | 41.53 | 41.77 | 260,010 | -0.32(-0.75%) |
Jul 09, 2018 | 42.08 | 42.23 | 41.83 | 42.09 | 307,616 | +0.22(+0.51%) |
Jul 06, 2018 | 41.18 | 42.18 | 41.17 | 41.88 | 296,810 | +0.77(+1.86%) |
Jul 05, 2018 | 41.14 | 40.45 | 41.11 | 389,502 | +0.24(+0.60%) | |
Jul 03, 2018 | 40.87 | 40.87 | 40.87 | 0 | -0.00(-0.01%) | |
Jul 02, 2018 | 39.94 | 40.88 | 39.80 | 40.87 | 315,156 | +0.77(+1.93%) |
Jun 29, 2018 | 40.36 | 40.62 | 39.98 | 40.09 | 333,950 | -0.17(-0.42%) |
Jun 28, 2018 | 40.20 | 40.45 | 39.62 | 40.27 | 482,732 | +0.09(+0.21%) |
Jun 27, 2018 | 41.09 | 41.68 | 40.16 | 40.18 | 359,720 | -0.78(-1.90%) |
Jun 26, 2018 | 40.55 | 41.19 | 40.14 | 40.96 | 260,950 | +0.38(+0.92%) |
Jun 25, 2018 | 41.71 | 41.71 | 39.36 | 40.59 | 375,194 | -1.21(-2.91%) |
Jun 22, 2018 | 41.97 | 42.23 | 41.70 | 41.80 | 651,462 | -0.05(-0.11%) |
Jun 21, 2018 | 41.93 | 42.05 | 41.51 | 41.84 | 377,224 | +0.03(+0.08%) |
Jun 20, 2018 | 40.95 | 41.87 | 40.34 | 41.81 | 458,824 | +1.00(+2.44%) |
Jun 19, 2018 | 40.75 | 41.20 | 40.32 | 40.81 | 357,716 | -0.15(-0.37%) |
Jun 18, 2018 | 40.66 | 41.23 | 39.47 | 40.97 | 432,106 | +0.03(+0.06%) |
Jun 15, 2018 | 41.01 | 40.30 | 40.94 | 838,656 | +0.63(+1.58%) | |
Jun 14, 2018 | 39.67 | 40.33 | 39.58 | 40.30 | 393,852 | +0.77(+1.95%) |
Jun 13, 2018 | 39.38 | 39.94 | 39.13 | 39.53 | 385,234 | +0.05(+0.13%) |
Jun 12, 2018 | 39.02 | 39.50 | 38.77 | 39.48 | 454,202 | +0.30(+0.75%) |
Jun 11, 2018 | 38.98 | 39.23 | 38.60 | 39.19 | 310,844 | +0.25(+0.65%) |
Jun 08, 2018 | 38.52 | 38.99 | 38.37 | 38.94 | 419,832 | +0.41(+1.08%) |
Jun 07, 2018 | 38.86 | 38.88 | 38.20 | 38.52 | 347,306 | -0.22(-0.58%) |
Jun 06, 2018 | 38.80 | 39.27 | 38.64 | 38.74 | 389,048 | -0.05(-0.13%) |
Jun 05, 2018 | 38.80 | 39.32 | 38.45 | 38.80 | 549,192 | -0.04(-0.10%) |
Jun 04, 2018 | 37.90 | 38.95 | 37.90 | 38.84 | 548,384 | +1.02(+2.68%) |
Jun 01, 2018 | 38.15 | 38.35 | 37.76 | 37.82 | 842,196 | -0.03(-0.09%) |
May 31, 2018 | 38.28 | 38.48 | 37.83 | 37.85 | 422,392 | -0.21(-0.55%) |
May 30, 2018 | 37.13 | 38.47 | 37.13 | 38.06 | 683,818 | +1.12(+3.03%) |
May 29, 2018 | 36.34 | 36.98 | 36.30 | 36.95 | 637,672 | +0.27(+0.72%) |
May 25, 2018 | 36.68 | 36.68 | 36.68 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 36.91 | 37.02 | 36.60 | 36.75 | 350,462 | -0.23(-0.64%) |
May 23, 2018 | 37.13 | 37.36 | 36.84 | 36.98 | 350,240 | -0.20(-0.55%) |
May 22, 2018 | 37.67 | 37.76 | 37.12 | 37.19 | 351,730 | -0.41(-1.10%) |
May 21, 2018 | 37.50 | 37.95 | 37.35 | 37.60 | 418,198 | +0.25(+0.68%) |
May 18, 2018 | 37.45 | 37.50 | 36.90 | 37.35 | 444,846 | -0.00(-0.01%) |
May 17, 2018 | 36.99 | 37.38 | 36.26 | 37.35 | 379,826 | +0.42(+1.14%) |
May 16, 2018 | 36.25 | 37.23 | 36.20 | 36.94 | 606,182 | +0.47(+1.28%) |
May 15, 2018 | 36.30 | 36.74 | 36.21 | 36.47 | 360,528 | -0.01(-0.01%) |
May 14, 2018 | 36.32 | 37.49 | 36.30 | 36.48 | 535,192 | -0.00(-0.01%) |
May 11, 2018 | 36.25 | 37.08 | 36.25 | 36.48 | 321,336 | +0.48(+1.35%) |
May 10, 2018 | 35.72 | 36.30 | 35.47 | 35.99 | 421,298 | +0.27(+0.77%) |
May 09, 2018 | 35.91 | 36.04 | 35.25 | 35.72 | 303,304 | -0.20(-0.54%) |
May 08, 2018 | 35.69 | 35.98 | 35.59 | 35.91 | 246,592 | +0.06(+0.17%) |
May 07, 2018 | 35.67 | 36.08 | 35.48 | 35.85 | 305,860 | +0.20(+0.58%) |
May 04, 2018 | 34.74 | 36.05 | 34.63 | 35.65 | 277,352 | +0.74(+2.12%) |
May 03, 2018 | 34.45 | 35.00 | 34.20 | 34.91 | 240,634 | +0.30(+0.87%) |
May 02, 2018 | 34.12 | 34.80 | 34.12 | 34.61 | 209,590 | +0.41(+1.18%) |