Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.40 | 38.75 | 37.95 | 38.35 | 204,934 | +0.35(+0.92%) |
Jul 30, 2018 | 38.45 | 38.80 | 37.95 | 38.00 | 153,809 | -0.55(-1.43%) |
Jul 27, 2018 | 39.50 | 39.65 | 38.45 | 38.55 | 153,800 | -1.05(-2.65%) |
Jul 26, 2018 | 39.20 | 39.85 | 39.20 | 39.60 | 168,107 | +0.35(+0.89%) |
Jul 25, 2018 | 39.25 | 39.30 | 38.65 | 39.25 | 146,045 | +0.00(+0.00%) |
Jul 24, 2018 | 40.35 | 39.10 | 39.25 | 158,628 | -0.90(-2.24%) | |
Jul 23, 2018 | 39.40 | 40.30 | 39.35 | 40.15 | 137,581 | +0.95(+2.42%) |
Jul 20, 2018 | 40.05 | 40.20 | 38.40 | 39.20 | 409,926 | -0.85(-2.12%) |
Jul 19, 2018 | 39.75 | 41.25 | 38.30 | 40.05 | 465,353 | -1.10(-2.67%) |
Jul 18, 2018 | 40.65 | 41.25 | 40.55 | 41.15 | 226,181 | +0.45(+1.11%) |
Jul 17, 2018 | 40.85 | 41.40 | 40.65 | 40.70 | 139,424 | -0.15(-0.37%) |
Jul 16, 2018 | 40.85 | 41.25 | 40.70 | 40.85 | 213,958 | -0.15(-0.37%) |
Jul 13, 2018 | 41.15 | 41.40 | 40.90 | 41.00 | 129,160 | -0.10(-0.24%) |
Jul 12, 2018 | 41.85 | 41.85 | 40.60 | 41.10 | 203,713 | -0.35(-0.84%) |
Jul 11, 2018 | 42.05 | 42.25 | 41.35 | 41.45 | 133,505 | -0.75(-1.78%) |
Jul 10, 2018 | 42.95 | 43.30 | 42.10 | 42.20 | 157,294 | -0.80(-1.86%) |
Jul 09, 2018 | 42.00 | 43.17 | 41.95 | 43.00 | 182,077 | +1.00(+2.38%) |
Jul 06, 2018 | 41.80 | 42.30 | 41.55 | 42.00 | 103,491 | +0.25(+0.60%) |
Jul 05, 2018 | 41.55 | 41.95 | 41.15 | 41.75 | 124,969 | +0.35(+0.85%) |
Jul 03, 2018 | 41.40 | 41.40 | 41.40 | 0 | +0.07(+0.18%) | |
Jul 02, 2018 | 40.45 | 41.40 | 40.45 | 41.33 | 139,460 | +0.58(+1.41%) |
Jun 29, 2018 | 41.15 | 41.15 | 40.50 | 40.75 | 162,697 | -0.20(-0.49%) |
Jun 28, 2018 | 41.05 | 41.25 | 40.80 | 40.95 | 110,907 | +0.05(+0.12%) |
Jun 27, 2018 | 41.60 | 41.80 | 40.77 | 40.90 | 199,581 | -0.65(-1.56%) |
Jun 26, 2018 | 41.50 | 41.77 | 40.90 | 41.55 | 250,006 | +0.25(+0.61%) |
Jun 25, 2018 | 41.60 | 41.65 | 40.95 | 41.30 | 207,736 | -0.30(-0.72%) |
Jun 22, 2018 | 41.80 | 41.90 | 40.95 | 41.60 | 1,171,622 | -0.10(-0.24%) |
Jun 21, 2018 | 42.85 | 42.85 | 41.50 | 41.70 | 163,106 | -1.00(-2.34%) |
Jun 20, 2018 | 41.80 | 42.75 | 41.75 | 42.70 | 168,103 | +1.10(+2.64%) |
Jun 19, 2018 | 41.40 | 42.20 | 41.35 | 41.60 | 144,585 | +0.00(+0.00%) |
Jun 18, 2018 | 41.50 | 42.45 | 41.05 | 41.60 | 134,382 | +0.20(+0.48%) |
Jun 15, 2018 | 41.45 | 40.75 | 41.40 | 361,549 | +0.10(+0.24%) | |
Jun 14, 2018 | 41.75 | 41.75 | 41.00 | 41.30 | 108,312 | -0.40(-0.96%) |
Jun 13, 2018 | 41.60 | 42.10 | 41.05 | 41.70 | 172,120 | +0.05(+0.12%) |
Jun 12, 2018 | 41.95 | 42.05 | 41.15 | 41.65 | 158,463 | -0.20(-0.48%) |
Jun 11, 2018 | 42.20 | 42.50 | 41.60 | 41.85 | 153,808 | -0.40(-0.95%) |
Jun 08, 2018 | 42.30 | 42.70 | 42.10 | 42.25 | 150,271 | +0.00(+0.00%) |
Jun 07, 2018 | 42.15 | 42.60 | 42.00 | 42.25 | 119,652 | +0.00(+0.00%) |
Jun 06, 2018 | 41.85 | 42.35 | 41.65 | 42.25 | 270,025 | +0.40(+0.96%) |
Jun 05, 2018 | 42.00 | 42.60 | 40.80 | 41.85 | 211,693 | -0.30(-0.71%) |
Jun 04, 2018 | 41.85 | 42.15 | 41.18 | 42.15 | 342,071 | +0.30(+0.72%) |
Jun 01, 2018 | 41.15 | 42.30 | 41.15 | 41.85 | 267,911 | +0.80(+1.95%) |
May 31, 2018 | 41.05 | 41.65 | 40.95 | 41.05 | 262,326 | -0.05(-0.12%) |
May 30, 2018 | 39.55 | 41.10 | 39.55 | 41.10 | 196,750 | +1.80(+4.58%) |
May 29, 2018 | 40.00 | 40.00 | 39.20 | 39.30 | 92,525 | -0.95(-2.36%) |
May 25, 2018 | 40.25 | 40.25 | 40.25 | 0 | +0.25(+0.62%) | |
May 24, 2018 | 40.35 | 40.40 | 39.50 | 40.00 | 100,193 | -0.40(-0.99%) |
May 23, 2018 | 40.95 | 40.95 | 39.21 | 40.40 | 103,831 | -0.50(-1.22%) |
May 22, 2018 | 41.20 | 41.60 | 40.80 | 40.90 | 105,558 | -0.05(-0.12%) |
May 21, 2018 | 40.60 | 41.50 | 40.60 | 40.95 | 277,162 | +0.40(+0.99%) |
May 18, 2018 | 40.60 | 40.75 | 40.30 | 40.55 | 208,910 | +0.05(+0.12%) |
May 17, 2018 | 40.85 | 40.90 | 40.25 | 40.50 | 77,276 | -0.40(-0.98%) |
May 16, 2018 | 40.25 | 41.10 | 40.10 | 40.90 | 204,363 | +0.85(+2.12%) |
May 15, 2018 | 39.30 | 40.80 | 39.10 | 40.05 | 409,758 | +0.55(+1.39%) |
May 14, 2018 | 39.60 | 39.90 | 39.35 | 39.50 | 101,672 | -0.15(-0.38%) |
May 11, 2018 | 39.90 | 40.15 | 39.45 | 39.65 | 106,088 | -0.20(-0.50%) |
May 10, 2018 | 39.55 | 40.00 | 39.38 | 39.85 | 131,913 | +0.25(+0.63%) |
May 09, 2018 | 39.65 | 40.02 | 39.50 | 39.60 | 170,146 | +0.05(+0.13%) |
May 08, 2018 | 39.55 | 39.95 | 39.35 | 39.55 | 154,871 | -0.10(-0.25%) |
May 07, 2018 | 39.35 | 39.90 | 39.10 | 39.65 | 83,792 | +0.30(+0.76%) |
May 04, 2018 | 38.65 | 39.75 | 38.50 | 39.35 | 106,875 | +0.50(+1.29%) |
May 03, 2018 | 38.85 | 39.20 | 38.35 | 38.85 | 153,896 | +0.00(+0.00%) |
May 02, 2018 | 38.80 | 39.30 | 38.65 | 38.85 | 209,191 | +0.10(+0.26%) |