Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.72 | 45.00 | 43.57 | 44.91 | 204,506 | +1.40(+3.21%) |
Jul 30, 2018 | 43.42 | 44.01 | 43.42 | 43.51 | 92,376 | -0.03(-0.06%) |
Jul 27, 2018 | 43.63 | 43.91 | 43.30 | 43.54 | 278,733 | +0.07(+0.16%) |
Jul 26, 2018 | 42.94 | 43.63 | 42.94 | 43.47 | 125,523 | +0.57(+1.32%) |
Jul 25, 2018 | 42.73 | 42.92 | 42.09 | 42.90 | 177,480 | -0.01(-0.02%) |
Jul 24, 2018 | 42.93 | 43.13 | 42.64 | 42.91 | 157,448 | +0.12(+0.29%) |
Jul 23, 2018 | 42.94 | 43.10 | 42.50 | 42.78 | 142,568 | -0.13(-0.31%) |
Jul 20, 2018 | 43.27 | 42.79 | 42.92 | 160,501 | -0.42(-0.98%) | |
Jul 19, 2018 | 43.40 | 43.92 | 43.24 | 43.34 | 181,202 | -0.19(-0.45%) |
Jul 18, 2018 | 43.94 | 44.15 | 43.44 | 43.54 | 165,523 | -0.63(-1.42%) |
Jul 17, 2018 | 44.02 | 44.50 | 44.02 | 44.16 | 155,148 | +0.44(+1.01%) |
Jul 16, 2018 | 44.47 | 44.47 | 43.48 | 43.72 | 168,405 | -0.58(-1.31%) |
Jul 13, 2018 | 43.95 | 44.70 | 43.95 | 44.31 | 223,243 | +0.18(+0.40%) |
Jul 12, 2018 | 44.38 | 44.47 | 43.80 | 44.13 | 235,310 | -0.14(-0.32%) |
Jul 11, 2018 | 44.20 | 44.69 | 43.23 | 44.27 | 266,449 | -0.29(-0.65%) |
Jul 10, 2018 | 44.66 | 44.76 | 44.11 | 44.56 | 230,113 | +0.08(+0.18%) |
Jul 09, 2018 | 43.85 | 44.50 | 43.36 | 44.48 | 476,217 | +0.40(+0.90%) |
Jul 06, 2018 | 43.28 | 44.40 | 43.28 | 44.09 | 328,142 | +0.89(+2.06%) |
Jul 05, 2018 | 42.53 | 43.21 | 42.02 | 43.20 | 329,750 | +0.94(+2.23%) |
Jul 03, 2018 | 42.25 | 42.25 | 42.25 | 0 | -1.20(-2.76%) | |
Jul 02, 2018 | 42.22 | 43.50 | 42.08 | 43.45 | 350,875 | +0.97(+2.28%) |
Jun 29, 2018 | 41.74 | 42.92 | 40.82 | 42.48 | 559,691 | -0.44(-1.03%) |
Jun 28, 2018 | 41.96 | 43.11 | 40.01 | 42.92 | 1,005,134 | +4.82(+12.66%) |
Jun 27, 2018 | 38.18 | 38.94 | 37.97 | 38.10 | 291,053 | +0.00(+0.00%) |
Jun 26, 2018 | 38.10 | 38.35 | 37.92 | 38.10 | 211,506 | +0.00(+0.00%) |
Jun 25, 2018 | 38.74 | 38.74 | 37.94 | 38.10 | 169,229 | -0.78(-2.00%) |
Jun 22, 2018 | 39.05 | 39.29 | 38.52 | 38.87 | 377,079 | -0.15(-0.38%) |
Jun 21, 2018 | 39.30 | 39.65 | 38.85 | 39.02 | 222,100 | -0.32(-0.81%) |
Jun 20, 2018 | 39.11 | 39.41 | 38.93 | 39.34 | 161,826 | +0.44(+1.13%) |
Jun 19, 2018 | 38.06 | 39.09 | 38.06 | 38.90 | 301,273 | -0.06(-0.16%) |
Jun 18, 2018 | 38.89 | 39.09 | 38.77 | 38.96 | 350,115 | -0.09(-0.23%) |
Jun 15, 2018 | 39.28 | 39.28 | 39.05 | 334,530 | -0.23(-0.58%) | |
Jun 14, 2018 | 39.41 | 39.57 | 39.07 | 39.28 | 177,684 | -0.09(-0.22%) |
Jun 13, 2018 | 40.19 | 40.19 | 39.19 | 39.37 | 213,419 | -0.86(-2.13%) |
Jun 12, 2018 | 40.32 | 40.39 | 39.81 | 40.22 | 184,925 | +0.11(+0.29%) |
Jun 11, 2018 | 39.73 | 40.30 | 39.29 | 40.11 | 214,910 | +0.37(+0.93%) |
Jun 08, 2018 | 39.33 | 39.80 | 38.69 | 39.74 | 120,198 | +0.41(+1.03%) |
Jun 07, 2018 | 38.97 | 39.41 | 38.80 | 39.33 | 133,134 | +0.36(+0.93%) |
Jun 06, 2018 | 39.25 | 39.32 | 38.76 | 38.97 | 241,334 | -0.28(-0.72%) |
Jun 05, 2018 | 39.15 | 39.46 | 39.00 | 39.25 | 197,196 | +0.12(+0.32%) |
Jun 04, 2018 | 38.82 | 39.17 | 38.59 | 39.13 | 223,550 | +0.40(+1.02%) |
Jun 01, 2018 | 38.72 | 39.21 | 38.57 | 38.73 | 231,696 | +0.24(+0.62%) |
May 31, 2018 | 38.66 | 39.04 | 38.37 | 38.50 | 191,660 | -0.14(-0.37%) |
May 30, 2018 | 38.05 | 38.94 | 38.05 | 38.64 | 208,845 | +0.67(+1.77%) |
May 29, 2018 | 37.57 | 38.05 | 37.57 | 37.97 | 160,026 | +0.29(+0.77%) |
May 25, 2018 | 37.67 | 37.67 | 37.67 | 0 | -0.26(-0.70%) | |
May 24, 2018 | 37.84 | 38.24 | 37.75 | 37.94 | 188,606 | +0.10(+0.26%) |
May 23, 2018 | 37.83 | 38.06 | 37.59 | 37.84 | 181,425 | -0.07(-0.19%) |
May 22, 2018 | 37.83 | 38.39 | 37.70 | 37.91 | 263,670 | +0.06(+0.16%) |
May 21, 2018 | 37.42 | 38.16 | 37.42 | 37.85 | 184,541 | +0.46(+1.23%) |
May 18, 2018 | 37.31 | 37.44 | 37.06 | 37.39 | 454,819 | +0.22(+0.59%) |
May 17, 2018 | 36.78 | 37.34 | 36.76 | 37.17 | 100,801 | +0.45(+1.22%) |
May 16, 2018 | 36.53 | 37.15 | 36.48 | 36.72 | 266,576 | +0.34(+0.95%) |
May 15, 2018 | 36.44 | 36.69 | 36.24 | 36.38 | 272,499 | -0.09(-0.25%) |
May 14, 2018 | 36.87 | 37.05 | 36.42 | 36.47 | 164,536 | -0.35(-0.95%) |
May 11, 2018 | 37.46 | 37.51 | 36.58 | 36.82 | 196,020 | -0.69(-1.85%) |
May 10, 2018 | 37.39 | 37.53 | 37.25 | 37.51 | 137,699 | +0.18(+0.49%) |
May 09, 2018 | 37.85 | 37.95 | 37.29 | 37.33 | 292,022 | -0.53(-1.39%) |
May 08, 2018 | 37.80 | 38.02 | 37.49 | 37.86 | 215,497 | +0.52(+1.39%) |
May 07, 2018 | 37.06 | 37.52 | 36.79 | 37.34 | 181,868 | +0.31(+0.83%) |
May 04, 2018 | 36.57 | 37.48 | 36.57 | 37.03 | 334,610 | +0.39(+1.05%) |
May 03, 2018 | 36.79 | 37.02 | 36.20 | 36.64 | 281,327 | -0.18(-0.50%) |
May 02, 2018 | 37.08 | 37.53 | 36.76 | 36.83 | 185,502 | -0.36(-0.97%) |