Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.32 | 38.90 | 38.19 | 38.59 | 592,780 | +0.27(+0.70%) |
Jul 30, 2018 | 38.89 | 38.90 | 38.11 | 38.32 | 558,776 | -0.14(-0.36%) |
Jul 27, 2018 | 39.75 | 40.29 | 38.34 | 38.46 | 590,900 | -1.52(-3.80%) |
Jul 26, 2018 | 40.72 | 40.84 | 39.53 | 39.98 | 464,186 | -0.69(-1.70%) |
Jul 25, 2018 | 41.35 | 42.11 | 40.30 | 40.67 | 654,618 | -0.77(-1.86%) |
Jul 24, 2018 | 44.11 | 44.30 | 41.27 | 41.44 | 633,871 | -2.34(-5.34%) |
Jul 23, 2018 | 43.83 | 44.30 | 43.41 | 43.78 | 369,919 | -0.04(-0.09%) |
Jul 20, 2018 | 44.50 | 44.76 | 43.80 | 43.82 | 334,909 | -0.69(-1.55%) |
Jul 19, 2018 | 43.63 | 44.81 | 43.63 | 44.51 | 414,212 | +0.63(+1.44%) |
Jul 18, 2018 | 44.66 | 44.81 | 43.05 | 43.88 | 389,921 | -0.69(-1.55%) |
Jul 17, 2018 | 43.83 | 45.00 | 43.80 | 44.57 | 332,864 | +0.56(+1.27%) |
Jul 16, 2018 | 44.00 | 44.22 | 43.22 | 44.01 | 271,579 | -0.17(-0.38%) |
Jul 13, 2018 | 44.34 | 44.68 | 43.74 | 44.18 | 215,663 | -0.14(-0.32%) |
Jul 12, 2018 | 44.03 | 44.40 | 43.66 | 44.32 | 381,273 | +0.50(+1.14%) |
Jul 11, 2018 | 44.09 | 44.48 | 43.50 | 43.82 | 357,565 | -0.43(-0.97%) |
Jul 10, 2018 | 44.76 | 45.46 | 44.21 | 44.25 | 413,815 | -0.54(-1.21%) |
Jul 09, 2018 | 45.02 | 45.18 | 44.07 | 44.79 | 381,378 | +0.00(+0.00%) |
Jul 06, 2018 | 44.69 | 45.38 | 44.37 | 44.79 | 458,913 | +0.10(+0.22%) |
Jul 05, 2018 | 44.60 | 45.20 | 44.30 | 44.69 | 403,668 | +0.45(+1.02%) |
Jul 03, 2018 | 44.24 | 44.24 | 44.24 | 0 | -0.31(-0.70%) | |
Jul 02, 2018 | 43.32 | 44.74 | 43.32 | 44.55 | 531,931 | +0.95(+2.18%) |
Jun 29, 2018 | 42.54 | 44.18 | 42.09 | 43.60 | 795,146 | +1.29(+3.05%) |
Jun 28, 2018 | 41.70 | 42.47 | 41.50 | 42.31 | 635,140 | +0.61(+1.46%) |
Jun 27, 2018 | 44.56 | 45.20 | 41.65 | 41.70 | 775,090 | -2.94(-6.59%) |
Jun 26, 2018 | 43.46 | 44.69 | 42.88 | 44.64 | 590,174 | +1.20(+2.76%) |
Jun 25, 2018 | 43.25 | 44.37 | 43.23 | 43.44 | 712,617 | -0.04(-0.09%) |
Jun 22, 2018 | 44.76 | 45.46 | 43.29 | 43.48 | 1,280,860 | -1.06(-2.38%) |
Jun 21, 2018 | 48.00 | 48.27 | 44.16 | 44.54 | 1,035,897 | -3.27(-6.84%) |
Jun 20, 2018 | 49.67 | 50.05 | 47.54 | 47.81 | 856,472 | -1.77(-3.57%) |
Jun 19, 2018 | 48.40 | 49.61 | 48.20 | 49.58 | 410,820 | +0.69(+1.41%) |
Jun 18, 2018 | 49.39 | 49.79 | 48.69 | 48.89 | 629,048 | -0.58(-1.17%) |
Jun 15, 2018 | 49.63 | 48.76 | 49.47 | 1,062,570 | -0.16(-0.32%) | |
Jun 14, 2018 | 49.10 | 49.69 | 48.91 | 49.63 | 680,389 | +0.46(+0.94%) |
Jun 13, 2018 | 49.09 | 49.40 | 48.72 | 49.17 | 383,380 | +0.23(+0.47%) |
Jun 12, 2018 | 48.46 | 49.45 | 48.46 | 48.94 | 552,617 | +0.59(+1.22%) |
Jun 11, 2018 | 48.21 | 48.76 | 47.83 | 48.35 | 448,074 | +0.01(+0.02%) |
Jun 08, 2018 | 47.91 | 49.06 | 47.90 | 48.34 | 618,042 | +0.58(+1.21%) |
Jun 07, 2018 | 48.17 | 48.41 | 47.38 | 47.76 | 470,482 | -0.24(-0.50%) |
Jun 06, 2018 | 48.56 | 48.98 | 47.75 | 48.00 | 494,828 | -0.37(-0.76%) |
Jun 05, 2018 | 48.91 | 49.66 | 48.06 | 48.37 | 613,516 | -0.49(-1.00%) |
Jun 04, 2018 | 48.00 | 48.89 | 47.18 | 48.86 | 559,958 | +0.78(+1.62%) |
Jun 01, 2018 | 45.94 | 48.60 | 45.89 | 48.08 | 977,785 | +2.36(+5.16%) |
May 31, 2018 | 44.55 | 45.81 | 44.51 | 45.72 | 660,004 | +1.48(+3.35%) |
May 30, 2018 | 43.94 | 44.98 | 43.46 | 44.24 | 759,971 | +0.38(+0.87%) |
May 29, 2018 | 45.92 | 45.97 | 43.06 | 43.86 | 1,047,558 | -1.47(-3.24%) |
May 25, 2018 | 45.33 | 45.33 | 45.33 | 0 | -0.65(-1.41%) | |
May 24, 2018 | 46.22 | 46.52 | 45.96 | 45.98 | 251,186 | -0.42(-0.91%) |
May 23, 2018 | 46.14 | 46.95 | 45.87 | 46.40 | 455,408 | +0.20(+0.43%) |
May 22, 2018 | 46.23 | 46.77 | 45.87 | 46.20 | 442,545 | -0.05(-0.11%) |
May 21, 2018 | 45.83 | 47.20 | 45.75 | 46.25 | 729,796 | +0.72(+1.58%) |
May 18, 2018 | 47.50 | 47.64 | 45.51 | 45.53 | 944,409 | -1.76(-3.72%) |
May 17, 2018 | 46.39 | 47.35 | 46.11 | 47.29 | 809,091 | +0.71(+1.52%) |
May 16, 2018 | 46.87 | 47.19 | 45.86 | 46.58 | 653,443 | -0.11(-0.24%) |
May 15, 2018 | 45.62 | 47.22 | 44.83 | 46.69 | 893,486 | +1.07(+2.35%) |
May 14, 2018 | 45.50 | 46.93 | 45.22 | 45.62 | 1,159,250 | +0.63(+1.40%) |
May 11, 2018 | 43.01 | 45.09 | 42.96 | 44.99 | 962,640 | +1.86(+4.31%) |
May 10, 2018 | 41.92 | 44.07 | 41.49 | 43.13 | 764,859 | +1.14(+2.71%) |
May 09, 2018 | 41.00 | 42.55 | 39.50 | 41.99 | 994,039 | -0.03(-0.07%) |
May 08, 2018 | 42.77 | 42.89 | 41.82 | 42.02 | 569,095 | -0.65(-1.52%) |
May 07, 2018 | 42.94 | 43.24 | 42.17 | 42.67 | 703,224 | -0.45(-1.04%) |
May 04, 2018 | 42.83 | 43.43 | 41.51 | 43.12 | 1,131,018 | -0.12(-0.28%) |
May 03, 2018 | 42.05 | 43.74 | 40.88 | 43.24 | 1,084,216 | +1.27(+3.03%) |
May 02, 2018 | 39.77 | 42.49 | 39.46 | 41.97 | 1,196,300 | +2.22(+5.58%) |