Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.85 | 40.42 | 39.60 | 40.12 | 159,225 | +0.45(+1.13%) |
Jul 30, 2018 | 39.61 | 39.82 | 39.15 | 39.67 | 112,377 | +0.06(+0.15%) |
Jul 27, 2018 | 39.88 | 40.05 | 39.10 | 39.61 | 164,500 | -0.26(-0.65%) |
Jul 26, 2018 | 39.67 | 40.03 | 39.52 | 39.87 | 86,141 | +0.32(+0.81%) |
Jul 25, 2018 | 39.65 | 39.84 | 39.16 | 39.55 | 94,302 | -0.05(-0.13%) |
Jul 24, 2018 | 40.22 | 40.23 | 39.45 | 39.60 | 88,286 | -0.61(-1.52%) |
Jul 23, 2018 | 40.72 | 40.72 | 40.00 | 40.21 | 64,722 | -0.50(-1.23%) |
Jul 20, 2018 | 40.99 | 40.55 | 40.71 | 98,726 | -0.20(-0.49%) | |
Jul 19, 2018 | 40.30 | 40.95 | 40.27 | 40.91 | 139,957 | +0.58(+1.44%) |
Jul 18, 2018 | 40.62 | 40.62 | 40.05 | 40.33 | 109,607 | -0.19(-0.47%) |
Jul 17, 2018 | 40.00 | 40.79 | 40.00 | 40.52 | 111,504 | +0.50(+1.25%) |
Jul 16, 2018 | 40.67 | 40.72 | 39.84 | 40.02 | 74,413 | -0.65(-1.60%) |
Jul 13, 2018 | 40.65 | 40.87 | 40.61 | 40.67 | 69,641 | +0.03(+0.07%) |
Jul 12, 2018 | 40.81 | 40.23 | 40.64 | 94,105 | +0.09(+0.22%) | |
Jul 11, 2018 | 40.70 | 40.79 | 40.30 | 40.55 | 88,442 | -0.15(-0.37%) |
Jul 10, 2018 | 40.30 | 40.78 | 40.04 | 40.70 | 160,081 | +0.43(+1.07%) |
Jul 09, 2018 | 41.80 | 41.97 | 40.22 | 40.27 | 235,132 | -1.46(-3.50%) |
Jul 06, 2018 | 41.51 | 41.86 | 41.31 | 41.73 | 146,771 | +0.13(+0.31%) |
Jul 05, 2018 | 41.75 | 41.30 | 41.60 | 94,018 | +0.07(+0.17%) | |
Jul 03, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.80(+1.96%) | |
Jul 02, 2018 | 40.35 | 40.85 | 39.87 | 40.73 | 260,640 | +0.26(+0.64%) |
Jun 29, 2018 | 40.79 | 39.88 | 40.47 | 158,398 | +0.53(+1.33%) | |
Jun 28, 2018 | 39.45 | 40.17 | 39.04 | 39.94 | 139,714 | +0.54(+1.37%) |
Jun 27, 2018 | 39.48 | 39.61 | 39.02 | 39.40 | 198,315 | -0.08(-0.20%) |
Jun 26, 2018 | 38.73 | 39.70 | 38.52 | 39.48 | 359,144 | +0.76(+1.96%) |
Jun 25, 2018 | 38.41 | 38.79 | 38.34 | 38.72 | 142,226 | +0.18(+0.47%) |
Jun 22, 2018 | 38.95 | 39.04 | 38.34 | 38.54 | 979,237 | -0.44(-1.13%) |
Jun 21, 2018 | 39.73 | 39.98 | 38.68 | 38.98 | 374,664 | -0.74(-1.86%) |
Jun 20, 2018 | 41.30 | 41.40 | 39.62 | 39.72 | 814,302 | -1.53(-3.71%) |
Jun 19, 2018 | 41.15 | 41.49 | 40.56 | 41.25 | 242,600 | -0.02(-0.05%) |
Jun 18, 2018 | 41.24 | 41.50 | 40.54 | 41.27 | 122,940 | -0.03(-0.07%) |
Jun 15, 2018 | 41.54 | 41.22 | 41.30 | 296,193 | +0.08(+0.19%) | |
Jun 14, 2018 | 40.67 | 41.28 | 40.45 | 41.22 | 149,090 | +0.61(+1.50%) |
Jun 13, 2018 | 40.99 | 41.20 | 40.37 | 40.61 | 99,283 | -0.27(-0.66%) |
Jun 12, 2018 | 40.93 | 41.11 | 40.22 | 40.88 | 158,592 | +0.07(+0.17%) |
Jun 11, 2018 | 39.99 | 40.87 | 39.17 | 40.81 | 238,359 | +0.95(+2.38%) |
Jun 08, 2018 | 39.24 | 39.99 | 39.24 | 39.86 | 103,292 | +0.66(+1.68%) |
Jun 07, 2018 | 38.84 | 39.28 | 38.66 | 39.20 | 80,969 | +0.24(+0.62%) |
Jun 06, 2018 | 38.63 | 39.00 | 38.44 | 38.96 | 128,863 | +0.38(+0.98%) |
Jun 05, 2018 | 38.43 | 38.71 | 38.09 | 38.58 | 291,876 | +0.10(+0.26%) |
Jun 04, 2018 | 37.92 | 38.51 | 37.61 | 38.48 | 134,241 | +0.67(+1.77%) |
Jun 01, 2018 | 38.14 | 38.25 | 37.72 | 37.81 | 146,606 | -0.20(-0.53%) |
May 31, 2018 | 38.92 | 39.07 | 37.90 | 38.01 | 232,122 | -0.93(-2.39%) |
May 30, 2018 | 38.69 | 39.59 | 38.47 | 38.94 | 368,071 | +0.42(+1.09%) |
May 29, 2018 | 38.49 | 38.95 | 37.95 | 38.52 | 164,267 | -0.08(-0.21%) |
May 25, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.33(+0.86%) | |
May 24, 2018 | 37.82 | 38.28 | 37.74 | 38.27 | 298,192 | +0.35(+0.92%) |
May 23, 2018 | 37.74 | 38.04 | 37.42 | 37.92 | 184,758 | +0.17(+0.45%) |
May 22, 2018 | 38.25 | 38.38 | 37.67 | 37.75 | 118,959 | -0.43(-1.13%) |
May 21, 2018 | 38.68 | 38.71 | 37.98 | 38.18 | 110,972 | -0.37(-0.96%) |
May 18, 2018 | 38.29 | 39.25 | 37.76 | 38.55 | 267,805 | +0.45(+1.18%) |
May 17, 2018 | 37.68 | 38.21 | 36.81 | 38.10 | 155,693 | +0.43(+1.14%) |
May 16, 2018 | 37.75 | 37.90 | 36.94 | 37.67 | 294,991 | -0.04(-0.11%) |
May 15, 2018 | 37.25 | 37.95 | 36.61 | 37.71 | 249,663 | +0.20(+0.53%) |
May 14, 2018 | 37.68 | 37.92 | 37.38 | 37.51 | 137,022 | -0.18(-0.48%) |
May 11, 2018 | 36.50 | 37.88 | 36.02 | 37.69 | 212,989 | +1.23(+3.37%) |
May 10, 2018 | 36.32 | 36.67 | 35.63 | 36.46 | 170,313 | +0.28(+0.77%) |
May 09, 2018 | 36.81 | 36.86 | 35.59 | 36.18 | 180,118 | -0.65(-1.76%) |
May 08, 2018 | 34.84 | 36.96 | 34.75 | 36.83 | 523,541 | +2.64(+7.72%) |
May 07, 2018 | 34.36 | 34.69 | 34.10 | 34.19 | 115,625 | -0.14(-0.41%) |
May 04, 2018 | 34.07 | 34.56 | 33.86 | 34.33 | 124,833 | +0.21(+0.62%) |
May 03, 2018 | 34.49 | 34.68 | 34.05 | 34.12 | 134,788 | -0.39(-1.13%) |
May 02, 2018 | 35.45 | 35.54 | 34.39 | 34.51 | 143,140 | -0.98(-2.76%) |