Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.85 | 41.19 | 40.32 | 40.85 | 683,715 | -0.09(-0.23%) |
Jul 30, 2018 | 42.96 | 42.96 | 40.91 | 40.94 | 1,205,028 | -2.02(-4.69%) |
Jul 27, 2018 | 42.59 | 43.30 | 42.56 | 42.96 | 898,851 | +0.03(+0.07%) |
Jul 26, 2018 | 41.38 | 43.11 | 41.38 | 42.93 | 1,444,703 | +1.43(+3.44%) |
Jul 25, 2018 | 40.45 | 41.50 | 38.93 | 41.50 | 1,246,796 | +0.71(+1.75%) |
Jul 24, 2018 | 41.25 | 41.75 | 40.57 | 40.79 | 1,145,284 | +0.14(+0.34%) |
Jul 23, 2018 | 46.59 | 40.57 | 40.65 | 2,202,088 | -6.37(-13.56%) | |
Jul 20, 2018 | 47.15 | 47.72 | 46.90 | 47.02 | 1,005,393 | -0.16(-0.33%) |
Jul 19, 2018 | 48.57 | 46.96 | 47.18 | 708,067 | -1.05(-2.19%) | |
Jul 18, 2018 | 48.20 | 48.39 | 47.77 | 48.23 | 389,557 | +0.12(+0.26%) |
Jul 17, 2018 | 48.05 | 48.52 | 47.49 | 48.11 | 493,085 | -0.09(-0.19%) |
Jul 16, 2018 | 47.33 | 48.33 | 47.33 | 48.20 | 995,466 | +1.02(+2.17%) |
Jul 13, 2018 | 47.15 | 47.58 | 46.37 | 47.18 | 489,954 | -0.28(-0.59%) |
Jul 12, 2018 | 47.95 | 46.48 | 47.46 | 897,497 | +0.87(+1.86%) | |
Jul 11, 2018 | 44.20 | 46.62 | 43.89 | 46.59 | 775,631 | +2.20(+4.96%) |
Jul 10, 2018 | 43.64 | 44.85 | 43.21 | 44.39 | 563,158 | +0.84(+1.92%) |
Jul 09, 2018 | 43.11 | 43.67 | 42.87 | 43.55 | 502,892 | +0.78(+1.81%) |
Jul 06, 2018 | 43.64 | 42.21 | 42.77 | 525,782 | +0.71(+1.70%) | |
Jul 05, 2018 | 40.73 | 42.12 | 40.57 | 42.06 | 385,206 | +1.52(+3.75%) |
Jul 03, 2018 | 40.54 | 40.54 | 40.54 | 0 | +0.37(+0.93%) | |
Jul 02, 2018 | 38.49 | 40.20 | 38.34 | 40.17 | 362,930 | +1.40(+3.60%) |
Jun 29, 2018 | 38.90 | 39.05 | 38.49 | 38.77 | 319,390 | +0.22(+0.56%) |
Jun 28, 2018 | 38.93 | 39.24 | 38.46 | 38.55 | 402,580 | -0.53(-1.35%) |
Jun 27, 2018 | 39.64 | 39.83 | 39.02 | 39.08 | 289,007 | -0.37(-0.94%) |
Jun 26, 2018 | 39.27 | 39.64 | 38.49 | 39.45 | 275,321 | +0.22(+0.55%) |
Jun 25, 2018 | 39.76 | 39.76 | 38.93 | 39.24 | 260,292 | -0.93(-2.32%) |
Jun 22, 2018 | 40.91 | 40.97 | 39.98 | 40.17 | 698,165 | -0.56(-1.37%) |
Jun 21, 2018 | 41.75 | 41.75 | 40.42 | 40.73 | 188,039 | -0.90(-2.16%) |
Jun 20, 2018 | 41.59 | 41.81 | 41.25 | 41.63 | 396,202 | +0.28(+0.68%) |
Jun 19, 2018 | 41.01 | 41.59 | 40.62 | 41.35 | 403,307 | +0.09(+0.23%) |
Jun 18, 2018 | 40.94 | 41.32 | 39.87 | 41.25 | 440,161 | +0.09(+0.23%) |
Jun 15, 2018 | 41.19 | 40.38 | 41.16 | 675,395 | +0.78(+1.92%) | |
Jun 14, 2018 | 40.38 | 40.54 | 39.89 | 40.38 | 414,751 | +0.22(+0.54%) |
Jun 13, 2018 | 40.60 | 40.82 | 39.14 | 40.17 | 279,340 | -0.40(-0.99%) |
Jun 12, 2018 | 39.92 | 40.57 | 39.70 | 40.57 | 236,394 | +0.65(+1.63%) |
Jun 11, 2018 | 38.62 | 40.29 | 38.62 | 39.92 | 437,890 | +1.18(+3.04%) |
Jun 08, 2018 | 39.39 | 39.39 | 38.68 | 38.74 | 380,193 | -0.71(-1.81%) |
Jun 07, 2018 | 38.93 | 39.45 | 37.58 | 39.45 | 320,704 | +0.31(+0.79%) |
Jun 06, 2018 | 38.93 | 39.45 | 38.68 | 39.14 | 271,510 | +0.16(+0.40%) |
Jun 05, 2018 | 38.31 | 39.05 | 38.03 | 38.99 | 262,422 | +0.78(+2.03%) |
Jun 04, 2018 | 37.72 | 38.46 | 37.72 | 38.21 | 320,320 | +0.62(+1.65%) |
Jun 01, 2018 | 37.69 | 38.18 | 37.31 | 37.59 | 463,691 | +0.09(+0.25%) |
May 31, 2018 | 37.78 | 38.17 | 37.14 | 37.50 | 465,199 | -0.31(-0.82%) |
May 30, 2018 | 37.47 | 38.34 | 37.34 | 37.81 | 319,256 | +0.40(+1.08%) |
May 29, 2018 | 37.22 | 38.00 | 37.22 | 37.41 | 254,078 | +0.00(+0.00%) |
May 25, 2018 | 37.41 | 37.41 | 37.41 | 0 | +0.12(+0.33%) | |
May 24, 2018 | 37.53 | 37.72 | 36.88 | 37.28 | 431,479 | -0.28(-0.74%) |
May 23, 2018 | 38.09 | 38.31 | 37.47 | 37.56 | 459,021 | -0.84(-2.18%) |
May 22, 2018 | 38.03 | 38.86 | 37.88 | 38.40 | 443,665 | +0.40(+1.06%) |
May 21, 2018 | 37.62 | 38.12 | 37.47 | 38.00 | 312,592 | +0.71(+1.91%) |
May 18, 2018 | 37.10 | 37.50 | 36.85 | 37.28 | 384,453 | +0.19(+0.50%) |
May 17, 2018 | 36.48 | 37.59 | 36.48 | 37.10 | 324,837 | +0.28(+0.76%) |
May 16, 2018 | 35.73 | 37.07 | 35.73 | 36.82 | 551,524 | +1.18(+3.31%) |
May 15, 2018 | 34.74 | 35.70 | 34.46 | 35.64 | 718,287 | +0.81(+2.32%) |
May 14, 2018 | 34.96 | 35.42 | 34.62 | 34.83 | 710,734 | -0.09(-0.27%) |
May 11, 2018 | 35.51 | 35.51 | 34.80 | 34.93 | 474,651 | -0.74(-2.09%) |
May 10, 2018 | 35.89 | 36.35 | 35.61 | 35.67 | 355,049 | -0.06(-0.17%) |
May 09, 2018 | 36.23 | 36.23 | 35.27 | 35.73 | 377,980 | -0.34(-0.95%) |
May 08, 2018 | 35.58 | 36.17 | 35.33 | 36.07 | 388,650 | +0.37(+1.04%) |
May 07, 2018 | 34.40 | 36.32 | 34.18 | 35.70 | 805,284 | +1.46(+4.26%) |
May 04, 2018 | 33.87 | 34.68 | 33.81 | 34.24 | 302,551 | +0.16(+0.45%) |
May 03, 2018 | 33.84 | 34.43 | 33.41 | 34.09 | 319,442 | +0.00(+0.00%) |
May 02, 2018 | 34.96 | 35.13 | 33.96 | 34.09 | 383,930 | -0.68(-1.96%) |