Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.23 | 43.50 | 42.31 | 42.59 | 114,358 | -0.65(-1.50%) |
Jul 30, 2018 | 42.73 | 43.54 | 42.54 | 43.24 | 125,161 | +0.25(+0.58%) |
Jul 27, 2018 | 42.49 | 43.64 | 42.22 | 42.99 | 268,693 | -0.38(-0.88%) |
Jul 26, 2018 | 43.04 | 43.51 | 42.77 | 43.37 | 118,021 | +1.34(+3.18%) |
Jul 25, 2018 | 43.28 | 43.67 | 41.95 | 42.03 | 234,905 | -2.23(-5.03%) |
Jul 24, 2018 | 43.95 | 44.52 | 43.37 | 44.26 | 346,039 | -1.89(-4.10%) |
Jul 23, 2018 | 45.97 | 46.59 | 45.86 | 46.15 | 142,584 | +0.86(+1.91%) |
Jul 20, 2018 | 45.90 | 45.95 | 45.03 | 45.29 | 164,133 | -2.04(-4.31%) |
Jul 19, 2018 | 47.77 | 48.14 | 46.71 | 47.33 | 248,742 | +1.74(+3.81%) |
Jul 18, 2018 | 46.22 | 46.58 | 45.48 | 45.59 | 187,795 | +0.14(+0.31%) |
Jul 17, 2018 | 47.04 | 47.15 | 45.19 | 45.45 | 135,365 | -0.93(-2.00%) |
Jul 16, 2018 | 46.35 | 46.90 | 46.19 | 46.38 | 90,133 | +0.73(+1.61%) |
Jul 13, 2018 | 45.98 | 46.39 | 45.43 | 45.65 | 132,997 | -0.20(-0.45%) |
Jul 12, 2018 | 45.99 | 46.44 | 45.45 | 45.85 | 192,459 | -1.87(-3.93%) |
Jul 11, 2018 | 47.24 | 48.19 | 46.65 | 47.73 | 269,632 | +2.67(+5.93%) |
Jul 10, 2018 | 45.19 | 46.10 | 45.01 | 45.06 | 172,123 | +0.20(+0.46%) |
Jul 09, 2018 | 45.31 | 46.02 | 44.77 | 44.85 | 479,981 | -2.49(-5.25%) |
Jul 06, 2018 | 48.93 | 48.99 | 46.75 | 47.34 | 343,713 | -1.90(-3.86%) |
Jul 05, 2018 | 48.63 | 49.85 | 48.43 | 49.24 | 324,529 | +0.22(+0.45%) |
Jul 03, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 49.94 | 50.24 | 48.81 | 48.95 | 328,563 | +1.47(+3.09%) |
Jun 29, 2018 | 48.02 | 47.18 | 47.49 | 416,952 | -2.33(-4.67%) | |
Jun 28, 2018 | 51.35 | 51.71 | 49.75 | 49.81 | 375,389 | -1.30(-2.54%) |
Jun 27, 2018 | 48.53 | 51.48 | 48.50 | 51.11 | 600,362 | +2.82(+5.84%) |
Jun 26, 2018 | 47.67 | 48.67 | 47.42 | 48.29 | 243,419 | +0.65(+1.36%) |
Jun 25, 2018 | 47.24 | 49.01 | 47.03 | 47.64 | 394,495 | +1.77(+3.86%) |
Jun 22, 2018 | 45.21 | 46.34 | 45.21 | 45.87 | 190,484 | -1.45(-3.06%) |
Jun 21, 2018 | 46.29 | 47.47 | 46.19 | 47.32 | 241,542 | +1.99(+4.40%) |
Jun 20, 2018 | 44.66 | 45.52 | 44.58 | 45.32 | 183,838 | -0.60(-1.31%) |
Jun 19, 2018 | 47.03 | 47.38 | 45.71 | 45.93 | 354,698 | +1.44(+3.23%) |
Jun 18, 2018 | 44.81 | 45.46 | 44.37 | 44.49 | 425,188 | +1.65(+3.86%) |
Jun 15, 2018 | 43.79 | 42.75 | 42.84 | 357,312 | +0.94(+2.24%) | |
Jun 14, 2018 | 41.14 | 42.05 | 40.86 | 41.90 | 226,433 | +0.78(+1.90%) |
Jun 13, 2018 | 40.09 | 41.82 | 39.92 | 41.12 | 355,260 | +0.86(+2.14%) |
Jun 12, 2018 | 40.02 | 40.71 | 39.90 | 40.26 | 178,575 | +0.25(+0.63%) |
Jun 11, 2018 | 39.77 | 40.11 | 39.56 | 40.01 | 160,236 | +0.08(+0.21%) |
Jun 08, 2018 | 40.42 | 40.82 | 39.48 | 39.92 | 481,085 | +0.23(+0.58%) |
Jun 07, 2018 | 38.33 | 40.39 | 38.30 | 39.69 | 542,140 | +1.73(+4.55%) |
Jun 06, 2018 | 38.94 | 37.93 | 37.97 | 320,242 | -1.73(-4.35%) | |
Jun 05, 2018 | 39.19 | 39.79 | 39.08 | 39.69 | 264,117 | +0.84(+2.15%) |
Jun 04, 2018 | 39.00 | 39.07 | 38.60 | 38.86 | 269,804 | -1.27(-3.17%) |
Jun 01, 2018 | 40.76 | 40.94 | 40.03 | 40.13 | 295,561 | -1.58(-3.78%) |
May 31, 2018 | 41.92 | 42.40 | 41.20 | 41.71 | 302,598 | -0.07(-0.16%) |
May 30, 2018 | 42.76 | 43.26 | 41.60 | 41.77 | 419,224 | -0.96(-2.24%) |
May 29, 2018 | 41.69 | 43.31 | 41.40 | 42.73 | 557,641 | +2.75(+6.87%) |
May 25, 2018 | 39.98 | 39.98 | 39.98 | 0 | -0.40(-0.99%) | |
May 24, 2018 | 40.45 | 41.72 | 40.21 | 40.38 | 270,353 | +0.62(+1.56%) |
May 23, 2018 | 41.16 | 41.16 | 39.70 | 39.76 | 229,126 | +0.01(+0.02%) |
May 22, 2018 | 39.66 | 39.88 | 39.12 | 39.75 | 203,412 | -0.43(-1.06%) |
May 21, 2018 | 39.92 | 40.60 | 39.66 | 40.17 | 376,576 | -0.67(-1.64%) |
May 18, 2018 | 40.93 | 41.20 | 40.60 | 40.84 | 312,012 | +1.01(+2.54%) |
May 17, 2018 | 39.29 | 40.18 | 39.04 | 39.83 | 273,181 | +1.73(+4.55%) |
May 16, 2018 | 38.78 | 38.78 | 37.86 | 38.10 | 152,940 | -1.77(-4.45%) |
May 15, 2018 | 39.66 | 40.35 | 39.37 | 39.87 | 391,861 | +2.29(+6.10%) |
May 14, 2018 | 37.17 | 37.73 | 36.81 | 37.58 | 134,673 | -0.17(-0.44%) |
May 11, 2018 | 37.09 | 37.98 | 36.96 | 37.74 | 321,924 | +0.31(+0.82%) |
May 10, 2018 | 38.60 | 38.74 | 37.09 | 37.44 | 408,347 | -2.62(-6.53%) |
May 09, 2018 | 39.85 | 40.60 | 39.77 | 40.05 | 196,556 | -0.22(-0.55%) |
May 08, 2018 | 40.64 | 41.39 | 40.17 | 40.28 | 212,467 | -0.60(-1.48%) |
May 07, 2018 | 41.22 | 41.26 | 40.42 | 40.88 | 215,087 | +0.72(+1.80%) |
May 04, 2018 | 42.02 | 42.09 | 39.78 | 40.16 | 135,688 | -0.56(-1.37%) |
May 03, 2018 | 40.59 | 42.31 | 40.40 | 40.71 | 284,306 | +0.29(+0.71%) |
May 02, 2018 | 39.40 | 40.55 | 39.16 | 40.43 | 121,647 | +0.91(+2.30%) |