Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.90 | 41.98 | 41.50 | 41.81 | 377,620 | +0.45(+1.08%) |
Jul 30, 2018 | 41.85 | 42.04 | 41.37 | 41.37 | 385,711 | -0.48(-1.15%) |
Jul 27, 2018 | 42.07 | 42.27 | 41.83 | 41.85 | 265,100 | +0.05(+0.12%) |
Jul 26, 2018 | 42.00 | 41.36 | 41.80 | 425,472 | -1.51(-3.49%) | |
Jul 25, 2018 | 43.02 | 43.31 | 42.75 | 43.31 | 366,429 | +0.07(+0.16%) |
Jul 24, 2018 | 43.17 | 43.50 | 43.16 | 43.24 | 225,544 | +0.20(+0.46%) |
Jul 23, 2018 | 43.19 | 43.35 | 42.72 | 43.04 | 311,490 | -0.78(-1.78%) |
Jul 20, 2018 | 43.37 | 43.88 | 43.37 | 43.82 | 368,430 | +1.07(+2.50%) |
Jul 19, 2018 | 42.73 | 43.00 | 42.62 | 42.75 | 494,342 | +0.10(+0.23%) |
Jul 18, 2018 | 42.63 | 42.76 | 42.48 | 42.65 | 364,267 | -0.23(-0.54%) |
Jul 17, 2018 | 42.81 | 42.99 | 42.55 | 42.88 | 381,793 | -0.23(-0.53%) |
Jul 16, 2018 | 43.09 | 43.25 | 43.03 | 43.11 | 239,802 | +0.17(+0.40%) |
Jul 13, 2018 | 43.10 | 43.40 | 42.68 | 42.94 | 591,703 | +0.94(+2.24%) |
Jul 12, 2018 | 41.95 | 42.20 | 41.61 | 42.00 | 636,511 | +1.57(+3.88%) |
Jul 11, 2018 | 39.38 | 40.50 | 39.37 | 40.43 | 1,271,135 | +0.93(+2.35%) |
Jul 10, 2018 | 39.13 | 39.50 | 39.12 | 39.50 | 277,525 | +0.70(+1.80%) |
Jul 09, 2018 | 38.65 | 38.88 | 38.56 | 38.80 | 161,035 | +0.99(+2.62%) |
Jul 06, 2018 | 37.45 | 37.84 | 37.40 | 37.81 | 142,383 | +0.56(+1.50%) |
Jul 05, 2018 | 36.99 | 37.25 | 36.90 | 37.25 | 199,779 | +0.58(+1.58%) |
Jul 03, 2018 | 36.67 | 36.67 | 36.67 | 0 | +0.48(+1.33%) | |
Jul 02, 2018 | 35.95 | 36.19 | 35.79 | 36.19 | 290,300 | +0.54(+1.51%) |
Jun 29, 2018 | 35.92 | 36.00 | 35.60 | 35.65 | 206,645 | -0.08(-0.22%) |
Jun 28, 2018 | 35.57 | 35.90 | 35.32 | 35.73 | 397,352 | -0.08(-0.22%) |
Jun 27, 2018 | 36.13 | 36.27 | 35.80 | 35.81 | 306,777 | -0.59(-1.62%) |
Jun 26, 2018 | 36.50 | 36.73 | 36.15 | 36.40 | 265,576 | -0.56(-1.52%) |
Jun 25, 2018 | 37.44 | 37.44 | 36.77 | 36.96 | 398,045 | -1.35(-3.52%) |
Jun 22, 2018 | 38.99 | 38.99 | 37.88 | 38.31 | 127,691 | -0.49(-1.26%) |
Jun 21, 2018 | 38.96 | 39.10 | 38.55 | 38.80 | 226,785 | +1.39(+3.73%) |
Jun 20, 2018 | 37.50 | 37.63 | 37.21 | 37.41 | 110,473 | +0.76(+2.06%) |
Jun 19, 2018 | 36.97 | 36.97 | 36.50 | 36.65 | 98,869 | -0.91(-2.41%) |
Jun 18, 2018 | 37.60 | 37.60 | 37.16 | 37.55 | 177,919 | -0.09(-0.23%) |
Jun 15, 2018 | 38.02 | 38.02 | 37.64 | 250,825 | -0.38(-1.01%) | |
Jun 14, 2018 | 38.06 | 38.14 | 37.85 | 38.02 | 114,479 | +0.18(+0.48%) |
Jun 13, 2018 | 37.87 | 38.06 | 37.63 | 37.84 | 234,900 | +0.70(+1.90%) |
Jun 12, 2018 | 37.11 | 37.23 | 36.76 | 37.14 | 310,370 | -0.20(-0.54%) |
Jun 11, 2018 | 37.12 | 37.47 | 36.85 | 37.34 | 256,140 | +0.73(+1.99%) |
Jun 08, 2018 | 36.47 | 36.67 | 36.26 | 36.61 | 145,107 | -0.58(-1.56%) |
Jun 07, 2018 | 37.99 | 37.99 | 37.13 | 37.19 | 348,200 | -0.07(-0.19%) |
Jun 06, 2018 | 37.26 | 252,505 | +0.71(+1.94%) | |||
Jun 05, 2018 | 36.64 | 36.75 | 36.53 | 36.55 | 300,748 | +0.34(+0.95%) |
Jun 04, 2018 | 35.85 | 36.24 | 35.78 | 36.20 | 283,600 | +0.11(+0.32%) |
Jun 01, 2018 | 35.68 | 36.13 | 35.50 | 36.09 | 241,495 | +0.54(+1.52%) |
May 31, 2018 | 35.76 | 35.85 | 35.50 | 35.55 | 229,856 | -0.35(-0.97%) |
May 30, 2018 | 35.35 | 35.92 | 35.35 | 35.90 | 280,475 | +0.94(+2.69%) |
May 29, 2018 | 34.99 | 35.09 | 34.82 | 34.96 | 329,283 | -1.04(-2.89%) |
May 25, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.65(-1.77%) | |
May 24, 2018 | 36.94 | 36.94 | 36.30 | 36.65 | 378,092 | -0.82(-2.18%) |
May 23, 2018 | 37.42 | 37.59 | 37.25 | 37.47 | 71,697 | -0.54(-1.43%) |
May 22, 2018 | 38.10 | 38.23 | 37.93 | 38.01 | 152,621 | +0.20(+0.53%) |
May 21, 2018 | 37.90 | 37.90 | 37.52 | 37.81 | 279,574 | -0.09(-0.24%) |
May 18, 2018 | 37.81 | 38.01 | 37.54 | 37.90 | 255,610 | -0.12(-0.32%) |
May 17, 2018 | 38.19 | 38.19 | 37.88 | 38.02 | 143,867 | -0.03(-0.08%) |
May 16, 2018 | 38.16 | 38.30 | 38.01 | 38.05 | 153,103 | -0.68(-1.76%) |
May 15, 2018 | 39.08 | 39.08 | 38.63 | 38.73 | 179,960 | -0.63(-1.60%) |
May 14, 2018 | 39.24 | 39.55 | 39.04 | 39.36 | 286,000 | +0.48(+1.23%) |
May 11, 2018 | 38.84 | 39.17 | 38.51 | 38.88 | 467,866 | +0.47(+1.22%) |
May 10, 2018 | 38.27 | 38.59 | 38.05 | 38.41 | 283,597 | -0.84(-2.14%) |
May 09, 2018 | 38.70 | 39.58 | 38.63 | 39.25 | 142,669 | +0.33(+0.85%) |
May 08, 2018 | 38.88 | 38.99 | 38.56 | 38.92 | 148,441 | -0.04(-0.10%) |
May 07, 2018 | 39.23 | 39.50 | 38.43 | 38.96 | 248,815 | -0.53(-1.34%) |
May 04, 2018 | 38.60 | 39.54 | 38.29 | 39.49 | 430,681 | +1.04(+2.70%) |
May 03, 2018 | 38.37 | 38.71 | 38.20 | 38.45 | 99,663 | -0.15(-0.40%) |
May 02, 2018 | 38.73 | 38.88 | 38.30 | 38.60 | 230,999 | -0.39(-0.99%) |