Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.95 | 44.06 | 42.53 | 43.75 | 689,568 | +1.00(+2.34%) |
Jul 30, 2018 | 42.64 | 42.86 | 41.80 | 42.75 | 678,395 | +0.18(+0.42%) |
Jul 27, 2018 | 43.33 | 43.38 | 42.23 | 42.57 | 446,500 | -0.64(-1.48%) |
Jul 26, 2018 | 43.67 | 44.06 | 42.50 | 43.21 | 1,829,829 | -0.36(-0.83%) |
Jul 25, 2018 | 43.87 | 44.07 | 43.24 | 43.57 | 538,243 | -0.28(-0.64%) |
Jul 24, 2018 | 44.15 | 44.40 | 43.48 | 43.85 | 639,966 | +0.09(+0.21%) |
Jul 23, 2018 | 43.83 | 44.12 | 43.07 | 43.76 | 609,064 | +0.05(+0.11%) |
Jul 20, 2018 | 43.80 | 43.90 | 43.22 | 43.71 | 835,077 | -0.04(-0.09%) |
Jul 19, 2018 | 42.92 | 43.88 | 42.54 | 43.75 | 623,066 | +0.93(+2.17%) |
Jul 18, 2018 | 42.84 | 43.00 | 42.09 | 42.82 | 436,839 | +0.00(+0.00%) |
Jul 17, 2018 | 42.11 | 43.24 | 41.93 | 42.82 | 689,799 | +0.80(+1.90%) |
Jul 16, 2018 | 42.47 | 42.47 | 40.79 | 42.02 | 685,247 | -0.67(-1.57%) |
Jul 13, 2018 | 42.98 | 43.56 | 42.62 | 42.69 | 643,712 | -0.27(-0.63%) |
Jul 12, 2018 | 43.13 | 43.19 | 42.14 | 42.96 | 856,746 | -0.08(-0.19%) |
Jul 11, 2018 | 40.17 | 44.31 | 40.00 | 43.04 | 3,920,795 | +5.01(+13.17%) |
Jul 10, 2018 | 38.01 | 38.10 | 37.44 | 38.03 | 684,868 | +0.32(+0.85%) |
Jul 09, 2018 | 38.08 | 38.08 | 37.50 | 37.71 | 444,675 | -0.23(-0.61%) |
Jul 06, 2018 | 37.76 | 38.13 | 37.48 | 37.94 | 447,230 | +0.35(+0.93%) |
Jul 05, 2018 | 37.88 | 37.37 | 37.59 | 326,067 | +0.02(+0.05%) | |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.14(-0.37%) | |
Jul 02, 2018 | 37.20 | 37.78 | 36.70 | 37.71 | 664,233 | +0.34(+0.91%) |
Jun 29, 2018 | 37.34 | 37.75 | 36.82 | 37.37 | 796,258 | +0.22(+0.59%) |
Jun 28, 2018 | 36.90 | 37.60 | 36.07 | 37.15 | 730,443 | +0.37(+1.01%) |
Jun 27, 2018 | 38.32 | 38.32 | 36.65 | 36.78 | 733,445 | -1.31(-3.44%) |
Jun 26, 2018 | 38.58 | 38.87 | 37.79 | 38.09 | 979,815 | -0.29(-0.76%) |
Jun 25, 2018 | 38.70 | 38.70 | 37.95 | 38.38 | 608,700 | -0.49(-1.26%) |
Jun 22, 2018 | 38.99 | 39.13 | 38.57 | 38.87 | 2,734,033 | +0.18(+0.47%) |
Jun 21, 2018 | 39.25 | 39.34 | 38.55 | 38.69 | 631,401 | -0.36(-0.92%) |
Jun 20, 2018 | 39.85 | 39.85 | 38.34 | 39.05 | 733,619 | -0.47(-1.19%) |
Jun 19, 2018 | 39.80 | 40.03 | 39.35 | 39.52 | 534,068 | -0.65(-1.62%) |
Jun 18, 2018 | 39.35 | 40.72 | 38.83 | 40.17 | 975,474 | +0.75(+1.90%) |
Jun 15, 2018 | 39.86 | 38.83 | 39.42 | 1,910,100 | +0.59(+1.52%) | |
Jun 14, 2018 | 39.18 | 39.31 | 38.17 | 38.83 | 587,365 | -0.07(-0.18%) |
Jun 13, 2018 | 39.00 | 39.30 | 38.67 | 38.90 | 587,291 | -0.28(-0.71%) |
Jun 12, 2018 | 39.28 | 39.41 | 38.70 | 39.18 | 507,369 | +0.10(+0.26%) |
Jun 11, 2018 | 39.17 | 39.36 | 38.74 | 39.08 | 420,024 | -0.09(-0.23%) |
Jun 08, 2018 | 38.91 | 39.61 | 38.91 | 39.17 | 362,268 | +0.05(+0.13%) |
Jun 07, 2018 | 39.35 | 39.35 | 38.77 | 39.12 | 382,931 | -0.22(-0.56%) |
Jun 06, 2018 | 39.80 | 39.80 | 39.11 | 39.34 | 343,175 | -0.45(-1.13%) |
Jun 05, 2018 | 39.90 | 39.90 | 38.96 | 39.79 | 479,479 | +0.02(+0.05%) |
Jun 04, 2018 | 39.36 | 39.88 | 38.65 | 39.77 | 785,318 | +0.30(+0.76%) |
Jun 01, 2018 | 36.97 | 39.52 | 36.75 | 39.47 | 1,125,890 | +2.96(+8.11%) |
May 31, 2018 | 36.86 | 37.56 | 36.40 | 36.51 | 588,477 | -0.22(-0.60%) |
May 30, 2018 | 37.64 | 38.12 | 36.57 | 36.73 | 1,187,335 | -0.82(-2.18%) |
May 29, 2018 | 35.74 | 37.57 | 35.63 | 37.55 | 1,256,900 | +1.68(+4.68%) |
May 25, 2018 | 35.87 | 35.87 | 35.87 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 35.50 | 36.11 | 35.41 | 35.94 | 506,836 | +0.45(+1.27%) |
May 23, 2018 | 35.09 | 35.74 | 34.91 | 35.49 | 527,169 | +0.11(+0.31%) |
May 22, 2018 | 35.81 | 35.91 | 35.22 | 35.38 | 416,787 | -0.30(-0.84%) |
May 21, 2018 | 35.53 | 35.95 | 35.28 | 35.68 | 468,689 | +0.28(+0.79%) |
May 18, 2018 | 35.11 | 35.67 | 34.63 | 35.40 | 573,121 | +0.44(+1.26%) |
May 17, 2018 | 34.85 | 35.45 | 34.39 | 34.96 | 463,191 | +0.08(+0.23%) |
May 16, 2018 | 33.91 | 35.15 | 33.87 | 34.88 | 621,715 | +1.07(+3.16%) |
May 15, 2018 | 34.18 | 34.22 | 33.43 | 33.81 | 603,891 | -0.67(-1.94%) |
May 14, 2018 | 34.88 | 35.12 | 33.88 | 34.48 | 666,040 | -0.38(-1.09%) |
May 11, 2018 | 33.84 | 35.00 | 33.45 | 34.86 | 1,087,613 | +1.08(+3.20%) |
May 10, 2018 | 33.50 | 33.99 | 32.86 | 33.78 | 801,208 | +0.41(+1.23%) |
May 09, 2018 | 33.47 | 33.87 | 32.12 | 33.37 | 964,928 | -0.18(-0.54%) |
May 08, 2018 | 29.38 | 33.91 | 29.38 | 33.55 | 2,379,822 | +4.57(+15.77%) |
May 07, 2018 | 28.27 | 29.32 | 28.27 | 28.98 | 849,823 | +0.95(+3.39%) |
May 04, 2018 | 27.63 | 28.41 | 27.59 | 28.03 | 469,148 | +0.22(+0.79%) |
May 03, 2018 | 28.08 | 28.27 | 27.49 | 27.81 | 486,727 | -0.27(-0.96%) |
May 02, 2018 | 27.99 | 29.12 | 27.84 | 28.08 | 491,337 | +0.11(+0.39%) |