Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.16 | 40.61 | 40.16 | 40.35 | 4,976 | +0.19(+0.48%) |
Jul 30, 2018 | 40.31 | 40.31 | 39.97 | 40.16 | 2,734 | -0.08(-0.20%) |
Jul 27, 2018 | 40.55 | 40.55 | 40.01 | 40.24 | 4,683 | -0.13(-0.33%) |
Jul 26, 2018 | 40.62 | 40.62 | 40.37 | 40.37 | 8,520 | -0.78(-1.89%) |
Jul 25, 2018 | 40.71 | 41.15 | 40.69 | 41.15 | 8,628 | +0.74(+1.84%) |
Jul 24, 2018 | 40.46 | 40.46 | 40.38 | 40.40 | 2,599 | +0.22(+0.55%) |
Jul 23, 2018 | 40.16 | 40.29 | 40.06 | 40.18 | 3,153 | -0.22(-0.54%) |
Jul 20, 2018 | 40.27 | 40.41 | 40.15 | 40.40 | 11,822 | +0.24(+0.59%) |
Jul 19, 2018 | 40.10 | 40.16 | 40.01 | 40.16 | 5,928 | -0.18(-0.46%) |
Jul 18, 2018 | 40.23 | 40.34 | 40.16 | 40.34 | 3,822 | -0.05(-0.13%) |
Jul 17, 2018 | 40.14 | 40.46 | 40.14 | 40.40 | 4,243 | -0.15(-0.37%) |
Jul 16, 2018 | 40.40 | 40.56 | 40.40 | 40.54 | 5,786 | +0.19(+0.48%) |
Jul 13, 2018 | 40.30 | 40.40 | 40.10 | 40.35 | 8,542 | +0.14(+0.35%) |
Jul 12, 2018 | 39.85 | 40.30 | 39.85 | 40.21 | 9,653 | +0.65(+1.64%) |
Jul 11, 2018 | 39.77 | 39.79 | 39.56 | 39.56 | 7,750 | -0.45(-1.14%) |
Jul 10, 2018 | 40.04 | 40.06 | 39.97 | 40.02 | 4,770 | +0.24(+0.59%) |
Jul 09, 2018 | 39.49 | 39.87 | 39.49 | 39.78 | 50,792 | +0.70(+1.79%) |
Jul 06, 2018 | 38.60 | 39.15 | 38.60 | 39.08 | 30,534 | +0.56(+1.45%) |
Jul 05, 2018 | 38.36 | 38.52 | 38.30 | 38.52 | 25,503 | +0.00(+0.00%) |
Jul 03, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.32(-0.81%) | |
Jul 02, 2018 | 39.22 | 39.40 | 38.60 | 38.84 | 33,067 | -1.30(-3.25%) |
Jun 29, 2018 | 39.98 | 40.34 | 39.98 | 40.14 | 130,654 | +0.40(+1.01%) |
Jun 28, 2018 | 39.46 | 39.78 | 39.40 | 39.74 | 18,007 | -0.13(-0.33%) |
Jun 27, 2018 | 40.61 | 40.79 | 39.67 | 39.87 | 13,524 | -0.50(-1.24%) |
Jun 26, 2018 | 40.47 | 40.69 | 40.27 | 40.37 | 17,014 | -0.16(-0.39%) |
Jun 25, 2018 | 41.15 | 41.26 | 40.31 | 40.53 | 8,858 | -1.08(-2.58%) |
Jun 22, 2018 | 41.87 | 41.87 | 41.39 | 41.60 | 13,495 | -0.03(-0.06%) |
Jun 21, 2018 | 41.59 | 41.69 | 41.37 | 41.63 | 8,567 | -0.15(-0.36%) |
Jun 20, 2018 | 41.66 | 41.94 | 41.65 | 41.78 | 6,807 | +0.40(+0.97%) |
Jun 19, 2018 | 41.46 | 41.75 | 41.16 | 41.38 | 12,714 | -0.56(-1.34%) |
Jun 18, 2018 | 41.61 | 42.25 | 41.61 | 41.94 | 15,685 | +0.19(+0.46%) |
Jun 15, 2018 | 42.13 | 42.48 | 41.75 | 8,081 | -0.73(-1.73%) | |
Jun 14, 2018 | 42.48 | 42.71 | 42.38 | 42.48 | 5,081 | +0.29(+0.68%) |
Jun 13, 2018 | 42.78 | 42.93 | 42.19 | 42.19 | 7,356 | -0.71(-1.65%) |
Jun 12, 2018 | 42.81 | 43.23 | 42.70 | 42.90 | 14,775 | +0.11(+0.25%) |
Jun 11, 2018 | 42.29 | 42.93 | 42.29 | 42.79 | 8,718 | +0.58(+1.37%) |
Jun 08, 2018 | 42.27 | 42.58 | 42.18 | 42.22 | 16,850 | -0.39(-0.92%) |
Jun 07, 2018 | 42.81 | 42.85 | 42.20 | 42.61 | 8,194 | -0.11(-0.27%) |
Jun 06, 2018 | 42.72 | 4,873 | +0.46(+1.08%) | |||
Jun 05, 2018 | 42.86 | 42.94 | 42.26 | 42.27 | 5,989 | -0.74(-1.71%) |
Jun 04, 2018 | 43.14 | 43.44 | 42.93 | 43.00 | 8,205 | -0.26(-0.60%) |
Jun 01, 2018 | 43.18 | 43.51 | 42.85 | 43.26 | 22,992 | -0.37(-0.84%) |
May 31, 2018 | 43.46 | 43.72 | 43.38 | 43.63 | 126,456 | +0.21(+0.48%) |
May 30, 2018 | 43.16 | 43.78 | 42.98 | 43.43 | 10,913 | +0.22(+0.50%) |
May 29, 2018 | 43.34 | 43.58 | 43.18 | 43.21 | 35,092 | -0.45(-1.02%) |
May 25, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.13(+0.30%) | |
May 24, 2018 | 43.56 | 43.56 | 43.26 | 43.52 | 9,979 | +0.14(+0.32%) |
May 23, 2018 | 44.06 | 44.06 | 42.95 | 43.38 | 21,437 | -0.39(-0.90%) |
May 22, 2018 | 43.99 | 43.99 | 43.78 | 43.78 | 25,636 | -0.25(-0.58%) |
May 21, 2018 | 43.58 | 44.08 | 43.58 | 44.03 | 30,422 | +0.82(+1.90%) |
May 18, 2018 | 43.28 | 43.37 | 43.07 | 43.21 | 11,372 | -0.11(-0.24%) |
May 17, 2018 | 43.34 | 43.54 | 43.28 | 43.31 | 36,885 | +0.14(+0.32%) |
May 16, 2018 | 43.00 | 43.33 | 43.00 | 43.17 | 33,810 | +0.27(+0.63%) |
May 15, 2018 | 43.56 | 43.69 | 42.46 | 42.90 | 63,395 | -0.46(-1.05%) |
May 14, 2018 | 42.48 | 43.35 | 42.40 | 43.35 | 81,453 | +0.94(+2.21%) |
May 11, 2018 | 42.60 | 42.81 | 42.42 | 42.42 | 12,617 | +0.05(+0.12%) |
May 10, 2018 | 41.79 | 42.46 | 41.79 | 42.37 | 4,675 | +0.67(+1.60%) |
May 09, 2018 | 41.54 | 41.71 | 41.49 | 41.70 | 8,615 | +0.15(+0.36%) |
May 08, 2018 | 41.42 | 41.65 | 41.42 | 41.55 | 3,385 | -0.18(-0.44%) |
May 07, 2018 | 41.90 | 41.90 | 41.69 | 41.73 | 2,826 | -0.07(-0.17%) |
May 04, 2018 | 41.54 | 41.95 | 41.54 | 41.81 | 3,692 | +0.17(+0.40%) |
May 03, 2018 | 41.69 | 41.73 | 41.35 | 41.64 | 1,782 | -0.15(-0.36%) |
May 02, 2018 | 41.67 | 41.94 | 41.60 | 41.79 | 2,061 | +0.61(+1.49%) |