Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.55 | 43.74 | 42.49 | 43.05 | 422,938 | +1.48(+3.57%) |
Jul 30, 2018 | 42.07 | 42.37 | 41.47 | 41.57 | 289,538 | +1.03(+2.53%) |
Jul 27, 2018 | 41.40 | 41.70 | 39.95 | 40.54 | 110,940 | -0.25(-0.61%) |
Jul 26, 2018 | 41.34 | 41.59 | 40.75 | 40.79 | 109,424 | -0.37(-0.90%) |
Jul 25, 2018 | 40.04 | 41.58 | 39.91 | 41.16 | 273,399 | +2.30(+5.92%) |
Jul 24, 2018 | 40.38 | 41.20 | 38.48 | 38.86 | 359,619 | -0.05(-0.12%) |
Jul 23, 2018 | 39.65 | 39.74 | 38.56 | 38.90 | 138,016 | +0.08(+0.20%) |
Jul 20, 2018 | 38.26 | 38.87 | 38.07 | 38.83 | 157,721 | +0.74(+1.95%) |
Jul 19, 2018 | 40.32 | 40.44 | 37.95 | 38.09 | 469,254 | -4.01(-9.53%) |
Jul 18, 2018 | 41.80 | 42.35 | 41.05 | 42.10 | 168,454 | -1.04(-2.40%) |
Jul 17, 2018 | 41.73 | 43.51 | 41.59 | 43.14 | 107,409 | -0.36(-0.83%) |
Jul 16, 2018 | 43.91 | 43.91 | 42.60 | 43.50 | 90,888 | +0.22(+0.51%) |
Jul 13, 2018 | 43.74 | 44.49 | 42.14 | 43.28 | 225,738 | -0.03(-0.07%) |
Jul 12, 2018 | 42.33 | 43.47 | 42.05 | 43.31 | 173,025 | +1.63(+3.90%) |
Jul 11, 2018 | 44.30 | 45.38 | 41.58 | 41.68 | 258,949 | -5.07(-10.84%) |
Jul 10, 2018 | 45.79 | 46.79 | 45.36 | 46.75 | 194,343 | +0.81(+1.76%) |
Jul 09, 2018 | 44.32 | 46.09 | 44.11 | 45.94 | 392,040 | +2.34(+5.37%) |
Jul 06, 2018 | 41.34 | 43.71 | 41.34 | 43.60 | 359,404 | +1.95(+4.68%) |
Jul 05, 2018 | 41.10 | 41.88 | 40.80 | 41.65 | 364,274 | +2.42(+6.16%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.38(-0.96%) | |
Jul 02, 2018 | 40.03 | 40.07 | 38.93 | 39.62 | 76,915 | -0.80(-1.98%) |
Jun 29, 2018 | 40.61 | 39.06 | 40.42 | 411,424 | +2.05(+5.35%) | |
Jun 28, 2018 | 37.24 | 38.43 | 36.75 | 38.36 | 122,424 | +1.46(+3.97%) |
Jun 27, 2018 | 37.77 | 38.61 | 36.79 | 36.90 | 160,486 | -0.31(-0.84%) |
Jun 26, 2018 | 37.20 | 37.64 | 36.54 | 37.21 | 133,119 | -1.24(-3.22%) |
Jun 25, 2018 | 37.97 | 38.62 | 37.30 | 38.45 | 167,426 | +0.12(+0.32%) |
Jun 22, 2018 | 37.36 | 38.72 | 37.13 | 38.32 | 223,627 | +2.02(+5.55%) |
Jun 21, 2018 | 36.16 | 37.27 | 36.04 | 36.31 | 113,408 | -0.44(-1.19%) |
Jun 20, 2018 | 36.81 | 37.50 | 36.26 | 36.74 | 171,356 | +1.16(+3.26%) |
Jun 19, 2018 | 34.01 | 36.09 | 33.19 | 35.58 | 330,439 | +0.01(+0.03%) |
Jun 18, 2018 | 35.34 | 35.92 | 34.68 | 35.58 | 228,648 | -0.51(-1.42%) |
Jun 15, 2018 | 37.87 | 35.75 | 36.09 | 314,693 | -1.78(-4.70%) | |
Jun 14, 2018 | 38.82 | 39.34 | 37.79 | 37.87 | 144,523 | -0.74(-1.92%) |
Jun 13, 2018 | 38.88 | 39.80 | 38.13 | 38.61 | 185,395 | +0.13(+0.35%) |
Jun 12, 2018 | 38.69 | 38.99 | 38.04 | 38.48 | 160,812 | -0.26(-0.66%) |
Jun 11, 2018 | 39.05 | 39.44 | 38.70 | 38.73 | 227,461 | -1.04(-2.61%) |
Jun 08, 2018 | 39.99 | 40.11 | 38.39 | 39.77 | 426,148 | -1.17(-2.86%) |
Jun 07, 2018 | 42.37 | 42.46 | 40.37 | 40.94 | 96,494 | -1.63(-3.82%) |
Jun 06, 2018 | 42.56 | 41.22 | 42.56 | 117,700 | +0.66(+1.57%) | |
Jun 05, 2018 | 42.17 | 42.39 | 41.64 | 41.91 | 68,657 | -1.06(-2.46%) |
Jun 04, 2018 | 42.74 | 43.32 | 42.49 | 42.96 | 177,033 | +0.97(+2.31%) |
Jun 01, 2018 | 41.64 | 42.10 | 41.22 | 41.99 | 84,327 | +1.56(+3.86%) |
May 31, 2018 | 41.76 | 41.76 | 40.00 | 40.43 | 137,067 | -1.37(-3.28%) |
May 30, 2018 | 40.65 | 42.30 | 40.07 | 41.80 | 151,153 | +2.78(+7.12%) |
May 29, 2018 | 40.59 | 40.73 | 38.63 | 39.03 | 174,888 | -2.55(-6.13%) |
May 25, 2018 | 41.58 | 41.58 | 41.58 | 0 | -0.90(-2.13%) | |
May 24, 2018 | 42.17 | 42.98 | 41.63 | 42.48 | 101,515 | -0.37(-0.87%) |
May 23, 2018 | 42.51 | 42.90 | 41.77 | 42.85 | 92,889 | -0.29(-0.66%) |
May 22, 2018 | 44.15 | 44.50 | 42.99 | 43.14 | 300,411 | -0.46(-1.05%) |
May 21, 2018 | 43.46 | 43.95 | 43.07 | 43.59 | 118,618 | +1.59(+3.78%) |
May 18, 2018 | 41.88 | 42.32 | 41.52 | 42.00 | 84,836 | -0.13(-0.32%) |
May 17, 2018 | 43.42 | 44.02 | 41.67 | 42.14 | 369,834 | -1.88(-4.28%) |
May 16, 2018 | 42.90 | 44.17 | 42.63 | 44.02 | 120,924 | +2.24(+5.37%) |
May 15, 2018 | 42.50 | 42.54 | 41.27 | 41.78 | 138,799 | -1.62(-3.73%) |
May 14, 2018 | 44.37 | 45.00 | 43.27 | 43.39 | 152,262 | +0.30(+0.71%) |
May 11, 2018 | 44.30 | 44.71 | 42.65 | 43.09 | 164,095 | -0.93(-2.12%) |
May 10, 2018 | 42.22 | 44.03 | 42.13 | 44.02 | 596,636 | +3.19(+7.80%) |
May 09, 2018 | 40.90 | 41.02 | 39.71 | 40.83 | 107,376 | +0.30(+0.75%) |
May 08, 2018 | 39.73 | 40.76 | 38.43 | 40.53 | 207,834 | +0.90(+2.28%) |
May 07, 2018 | 40.40 | 41.36 | 39.38 | 39.63 | 122,919 | -1.31(-3.21%) |
May 04, 2018 | 39.26 | 41.41 | 39.25 | 40.94 | 435,582 | +0.99(+2.48%) |
May 03, 2018 | 39.94 | 40.39 | 38.14 | 39.95 | 163,620 | +1.31(+3.40%) |
May 02, 2018 | 40.30 | 40.30 | 38.61 | 38.64 | 204,272 | -1.04(-2.61%) |