Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.66 | 44.77 | 41.91 | 43.77 | 1,808,620 | +2.89(+7.07%) |
Jul 30, 2018 | 40.53 | 41.51 | 40.49 | 40.89 | 1,376,984 | +0.53(+1.32%) |
Jul 27, 2018 | 40.40 | 40.62 | 39.91 | 40.35 | 580,664 | +0.18(+0.44%) |
Jul 26, 2018 | 39.20 | 40.51 | 39.20 | 40.17 | 595,240 | +1.07(+2.73%) |
Jul 25, 2018 | 39.15 | 39.42 | 38.75 | 39.11 | 747,503 | -0.31(-0.79%) |
Jul 24, 2018 | 39.91 | 40.20 | 39.29 | 39.42 | 710,085 | +0.09(+0.23%) |
Jul 23, 2018 | 39.82 | 39.82 | 39.20 | 39.33 | 456,332 | -0.71(-1.78%) |
Jul 20, 2018 | 40.09 | 40.35 | 39.73 | 40.04 | 400,262 | -0.27(-0.66%) |
Jul 19, 2018 | 39.64 | 40.53 | 39.24 | 40.31 | 807,786 | +0.49(+1.23%) |
Jul 18, 2018 | 39.37 | 39.91 | 38.84 | 39.82 | 541,209 | +0.58(+1.47%) |
Jul 17, 2018 | 38.49 | 39.44 | 38.44 | 39.24 | 769,320 | +0.53(+1.38%) |
Jul 16, 2018 | 39.64 | 39.77 | 38.53 | 38.71 | 557,462 | -1.07(-2.68%) |
Jul 13, 2018 | 39.37 | 40.17 | 39.37 | 39.77 | 445,420 | +0.40(+1.02%) |
Jul 12, 2018 | 39.20 | 39.42 | 38.44 | 39.37 | 695,803 | +0.53(+1.37%) |
Jul 11, 2018 | 38.97 | 39.20 | 38.71 | 38.84 | 679,128 | -0.71(-1.80%) |
Jul 10, 2018 | 39.73 | 40.00 | 39.15 | 39.55 | 574,009 | -0.13(-0.34%) |
Jul 09, 2018 | 38.75 | 39.86 | 38.62 | 39.69 | 674,168 | +1.11(+2.88%) |
Jul 06, 2018 | 38.49 | 38.75 | 37.91 | 38.57 | 371,365 | -0.04(-0.12%) |
Jul 05, 2018 | 38.80 | 38.93 | 38.13 | 38.62 | 448,037 | +0.22(+0.58%) |
Jul 03, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.09(-0.23%) | |
Jul 02, 2018 | 38.17 | 38.62 | 38.00 | 38.49 | 463,751 | -0.22(-0.57%) |
Jun 29, 2018 | 38.84 | 39.37 | 38.71 | 38.71 | 746,394 | +0.00(+0.00%) |
Jun 28, 2018 | 39.55 | 39.77 | 38.53 | 38.71 | 1,012,364 | -0.98(-2.46%) |
Jun 27, 2018 | 39.84 | 40.97 | 39.51 | 39.69 | 1,331,293 | +0.36(+0.90%) |
Jun 26, 2018 | 39.20 | 39.42 | 39.02 | 39.33 | 1,086,234 | +0.18(+0.45%) |
Jun 25, 2018 | 39.33 | 39.37 | 38.53 | 39.15 | 792,577 | -0.49(-1.23%) |
Jun 22, 2018 | 39.91 | 40.57 | 39.55 | 39.64 | 873,968 | +0.13(+0.34%) |
Jun 21, 2018 | 40.80 | 40.80 | 39.37 | 39.51 | 819,983 | -1.42(-3.47%) |
Jun 20, 2018 | 41.06 | 41.29 | 40.35 | 40.93 | 1,457,025 | -0.04(-0.11%) |
Jun 19, 2018 | 41.77 | 41.95 | 40.71 | 40.97 | 959,100 | -1.38(-3.25%) |
Jun 18, 2018 | 42.00 | 42.57 | 41.91 | 42.35 | 431,515 | -0.04(-0.10%) |
Jun 15, 2018 | 42.75 | 41.51 | 42.40 | 1,013,185 | -0.36(-0.83%) | |
Jun 14, 2018 | 43.11 | 43.15 | 42.40 | 42.75 | 490,972 | -0.36(-0.82%) |
Jun 13, 2018 | 43.06 | 43.42 | 42.86 | 43.11 | 916,019 | +0.00(+0.00%) |
Jun 12, 2018 | 42.97 | 43.33 | 42.84 | 43.11 | 354,374 | +0.09(+0.21%) |
Jun 11, 2018 | 43.33 | 43.46 | 42.97 | 43.02 | 277,423 | -0.13(-0.31%) |
Jun 08, 2018 | 42.93 | 43.26 | 42.60 | 43.15 | 328,503 | +0.09(+0.21%) |
Jun 07, 2018 | 42.93 | 43.33 | 42.57 | 43.06 | 662,021 | +0.18(+0.41%) |
Jun 06, 2018 | 43.00 | 42.89 | 518,671 | +0.58(+1.37%) | ||
Jun 05, 2018 | 41.73 | 42.31 | 41.57 | 42.31 | 683,560 | +0.62(+1.49%) |
Jun 04, 2018 | 42.00 | 42.62 | 41.62 | 41.69 | 522,702 | -0.58(-1.37%) |
Jun 01, 2018 | 42.35 | 43.02 | 42.04 | 42.26 | 933,637 | +0.22(+0.53%) |
May 31, 2018 | 44.17 | 44.17 | 41.69 | 42.04 | 1,026,501 | -1.29(-2.97%) |
May 30, 2018 | 43.93 | 44.08 | 43.15 | 43.33 | 1,333,333 | -0.13(-0.31%) |
May 29, 2018 | 44.48 | 44.93 | 43.17 | 43.46 | 1,622,412 | +0.13(+0.31%) |
May 25, 2018 | 43.33 | 43.33 | 43.33 | 0 | -0.53(-1.22%) | |
May 24, 2018 | 43.46 | 44.04 | 43.24 | 43.86 | 503,701 | +0.18(+0.41%) |
May 23, 2018 | 43.60 | 43.95 | 43.37 | 43.69 | 540,181 | -0.22(-0.51%) |
May 22, 2018 | 44.75 | 44.88 | 43.88 | 43.91 | 673,691 | -0.58(-1.30%) |
May 21, 2018 | 44.66 | 44.84 | 44.35 | 44.48 | 589,537 | +0.22(+0.50%) |
May 18, 2018 | 43.86 | 44.40 | 43.64 | 44.26 | 529,187 | +0.31(+0.71%) |
May 17, 2018 | 43.42 | 44.40 | 43.33 | 43.95 | 573,829 | +0.56(+1.29%) |
May 16, 2018 | 42.99 | 43.88 | 42.77 | 43.39 | 730,398 | +0.49(+1.13%) |
May 15, 2018 | 42.02 | 42.99 | 42.02 | 42.91 | 665,992 | +0.57(+1.36%) |
May 14, 2018 | 42.38 | 42.55 | 42.20 | 42.33 | 680,751 | -0.09(-0.21%) |
May 11, 2018 | 42.24 | 42.44 | 42.02 | 42.42 | 553,689 | +0.13(+0.31%) |
May 10, 2018 | 42.46 | 42.82 | 42.11 | 42.29 | 805,498 | -0.18(-0.42%) |
May 09, 2018 | 42.60 | 42.88 | 42.20 | 42.46 | 729,509 | -0.09(-0.21%) |
May 08, 2018 | 42.02 | 42.55 | 41.98 | 42.55 | 1,195,799 | +0.97(+2.34%) |
May 07, 2018 | 41.27 | 42.29 | 41.09 | 41.58 | 768,476 | +0.71(+1.73%) |
May 04, 2018 | 39.95 | 41.71 | 39.41 | 40.87 | 787,278 | +1.19(+3.01%) |
May 03, 2018 | 40.03 | 40.30 | 38.73 | 39.68 | 1,182,840 | -0.49(-1.21%) |
May 02, 2018 | 39.46 | 41.31 | 39.15 | 40.17 | 2,111,345 | +0.93(+2.36%) |