Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.86 | 42.32 | 41.78 | 42.15 | 93,789 | +0.01(+0.03%) |
Jul 30, 2018 | 42.14 | 42.14 | 42.14 | 42.14 | 18,979 | +0.04(+0.08%) |
Jul 27, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 100 | -0.61(-1.42%) |
Jul 25, 2018 | 42.71 | 42.71 | 42.71 | 43,302 | +0.50(+1.18%) | |
Jul 23, 2018 | 42.21 | 42.21 | 42.21 | 71 | +0.13(+0.31%) | |
Jul 20, 2018 | 42.08 | 42.08 | 42.08 | 42.08 | 20,500 | +0.21(+0.50%) |
Jul 18, 2018 | 41.87 | 41.87 | 41.87 | 17,500 | -0.02(-0.05%) | |
Jul 17, 2018 | 41.78 | 41.89 | 41.78 | 41.89 | 17,820 | +0.56(+1.35%) |
Jul 16, 2018 | 41.33 | 41.33 | 41.33 | 41.33 | 1,000 | +0.03(+0.07%) |
Jul 13, 2018 | 41.30 | 41.30 | 41.30 | 41.30 | 170 | +0.31(+0.77%) |
Jul 12, 2018 | 40.98 | 40.98 | 40.98 | 40.98 | 37,926 | -0.70(-1.67%) |
Jul 11, 2018 | 41.07 | 41.68 | 41.00 | 41.68 | 12,419 | -0.13(-0.32%) |
Jul 10, 2018 | 41.87 | 41.87 | 41.81 | 41.81 | 425 | +0.28(+0.69%) |
Jul 05, 2018 | 41.53 | 41.53 | 41.53 | 0 | -0.30(-0.72%) | |
Jul 03, 2018 | 41.83 | 41.83 | 41.83 | 0 | +0.25(+0.60%) | |
Jun 28, 2018 | 41.58 | 41.58 | 41.58 | 3,020 | +0.71(+1.75%) | |
Jun 26, 2018 | 40.87 | 40.87 | 40.87 | 1,100 | +0.62(+1.55%) | |
Jun 21, 2018 | 40.24 | 40.24 | 40.24 | 12,692 | +1.29(+3.31%) | |
Jun 20, 2018 | 39.20 | 39.40 | 38.95 | 38.95 | 11,699 | +0.20(+0.52%) |
Jun 19, 2018 | 38.28 | 38.75 | 38.28 | 38.75 | 20,410 | -0.25(-0.64%) |
Jun 18, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 205 | -0.06(-0.15%) |
Jun 13, 2018 | 39.06 | 39.06 | 39.06 | 50,850 | -0.94(-2.35%) | |
Jun 12, 2018 | 39.26 | 40.00 | 39.26 | 40.00 | 71,680 | +0.70(+1.78%) |
Jun 07, 2018 | 39.30 | 39.30 | 39.30 | 20,000 | +0.30(+0.77%) | |
Jun 06, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 1,223 | -0.64(-1.61%) |
Jun 05, 2018 | 39.64 | 39.64 | 38.69 | 39.64 | 547 | +0.42(+1.07%) |
Jun 04, 2018 | 39.22 | 39.22 | 39.22 | 39.22 | 363 | -0.08(-0.20%) |
Jun 01, 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 20,691 | -1.71(-4.17%) |
May 25, 2018 | 41.01 | 41.01 | 41.01 | 49,477 | -0.48(-1.16%) | |
May 23, 2018 | 41.49 | 41.49 | 41.49 | 0 | -0.37(-0.88%) | |
May 22, 2018 | 42.00 | 42.00 | 41.86 | 41.86 | 50,200 | +0.30(+0.72%) |
May 21, 2018 | 41.50 | 41.56 | 41.50 | 41.56 | 9,834 | -1.56(-3.62%) |
May 16, 2018 | 43.12 | 43.12 | 43.12 | 0 | +0.91(+2.16%) | |
May 15, 2018 | 42.76 | 42.76 | 42.18 | 42.21 | 20,434 | -1.73(-3.94%) |
May 14, 2018 | 43.94 | 43.94 | 43.94 | 43.94 | 70,041 | +0.97(+2.26%) |
May 11, 2018 | 43.06 | 43.06 | 42.97 | 42.97 | 23,156 | +0.30(+0.70%) |
May 10, 2018 | 42.67 | 42.67 | 42.67 | 42.67 | 37,003 | +1.68(+4.10%) |
May 09, 2018 | 41.24 | 41.24 | 40.99 | 40.99 | 9,340 | -1.13(-2.68%) |
May 08, 2018 | 42.89 | 42.89 | 42.12 | 42.12 | 3,073 | -0.34(-0.80%) |
May 07, 2018 | 42.38 | 42.46 | 42.38 | 42.46 | 13,768 | +0.70(+1.68%) |
May 03, 2018 | 41.76 | 41.76 | 41.76 | 77 | +0.37(+0.89%) |