Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.53 | 43.86 | 43.46 | 43.52 | 133,075 | -0.19(-0.43%) |
Jul 30, 2018 | 45.01 | 45.79 | 43.35 | 43.71 | 208,621 | -2.06(-4.50%) |
Jul 27, 2018 | 46.42 | 46.48 | 45.68 | 45.77 | 467,400 | +0.55(+1.22%) |
Jul 26, 2018 | 45.79 | 46.04 | 44.84 | 45.22 | 254,871 | +1.00(+2.26%) |
Jul 25, 2018 | 42.98 | 44.94 | 42.98 | 44.22 | 145,182 | +0.11(+0.25%) |
Jul 24, 2018 | 44.55 | 44.55 | 44.09 | 44.11 | 155,292 | -1.36(-2.99%) |
Jul 23, 2018 | 45.50 | 45.66 | 45.37 | 45.47 | 65,515 | -0.25(-0.55%) |
Jul 20, 2018 | 45.35 | 45.79 | 45.35 | 45.72 | 91,478 | +0.44(+0.97%) |
Jul 19, 2018 | 45.32 | 45.34 | 45.07 | 45.28 | 94,478 | +0.32(+0.71%) |
Jul 18, 2018 | 44.98 | 45.47 | 44.75 | 44.96 | 165,048 | +0.27(+0.60%) |
Jul 17, 2018 | 44.33 | 44.84 | 44.33 | 44.69 | 80,166 | -0.38(-0.84%) |
Jul 16, 2018 | 45.10 | 45.15 | 44.92 | 45.07 | 58,430 | -0.04(-0.09%) |
Jul 13, 2018 | 44.89 | 45.14 | 44.87 | 45.11 | 83,694 | +0.44(+0.99%) |
Jul 12, 2018 | 44.30 | 44.79 | 44.30 | 44.67 | 101,793 | +0.39(+0.88%) |
Jul 11, 2018 | 44.74 | 44.94 | 44.28 | 44.28 | 159,656 | -1.30(-2.85%) |
Jul 10, 2018 | 45.36 | 45.62 | 45.36 | 45.58 | 119,974 | -0.04(-0.09%) |
Jul 09, 2018 | 45.82 | 45.93 | 45.43 | 45.62 | 301,390 | +1.78(+4.06%) |
Jul 06, 2018 | 43.72 | 43.98 | 43.63 | 43.84 | 146,252 | +1.31(+3.08%) |
Jul 05, 2018 | 42.84 | 42.86 | 42.42 | 42.53 | 229,754 | +2.27(+5.64%) |
Jul 03, 2018 | 40.26 | 40.26 | 40.26 | 0 | -1.17(-2.82%) | |
Jul 02, 2018 | 41.26 | 41.46 | 41.01 | 41.43 | 163,839 | +0.36(+0.88%) |
Jun 29, 2018 | 41.78 | 41.78 | 41.07 | 41.07 | 158,213 | -1.34(-3.16%) |
Jun 28, 2018 | 41.95 | 42.52 | 41.78 | 42.41 | 199,051 | +0.88(+2.12%) |
Jun 27, 2018 | 41.90 | 42.50 | 41.51 | 41.53 | 373,321 | +0.34(+0.83%) |
Jun 26, 2018 | 41.50 | 41.66 | 41.08 | 41.19 | 229,697 | +0.77(+1.90%) |
Jun 25, 2018 | 41.51 | 41.52 | 40.23 | 40.42 | 246,324 | -1.87(-4.42%) |
Jun 22, 2018 | 42.89 | 43.02 | 42.03 | 42.29 | 339,305 | +2.41(+6.04%) |
Jun 21, 2018 | 39.92 | 40.18 | 39.65 | 39.88 | 146,060 | +1.78(+4.67%) |
Jun 20, 2018 | 38.36 | 38.37 | 37.86 | 38.10 | 141,086 | -1.06(-2.71%) |
Jun 19, 2018 | 38.99 | 39.30 | 38.90 | 39.16 | 106,945 | +0.19(+0.49%) |
Jun 18, 2018 | 38.90 | 38.98 | 38.73 | 38.97 | 52,264 | -0.04(-0.10%) |
Jun 15, 2018 | 39.05 | 38.72 | 39.01 | 49,851 | +0.10(+0.26%) | |
Jun 14, 2018 | 38.96 | 39.09 | 38.74 | 38.91 | 86,998 | +0.03(+0.08%) |
Jun 13, 2018 | 39.13 | 39.27 | 38.12 | 38.88 | 140,426 | -0.75(-1.89%) |
Jun 12, 2018 | 39.70 | 39.85 | 39.07 | 39.63 | 227,043 | +2.15(+5.74%) |
Jun 11, 2018 | 37.29 | 37.81 | 37.21 | 37.48 | 158,071 | +1.18(+3.25%) |
Jun 08, 2018 | 36.12 | 36.37 | 36.12 | 36.30 | 45,143 | +0.16(+0.44%) |
Jun 07, 2018 | 36.34 | 36.43 | 36.10 | 36.14 | 64,544 | +0.07(+0.19%) |
Jun 06, 2018 | 36.07 | 57,092 | -0.46(-1.26%) | |||
Jun 05, 2018 | 36.50 | 36.64 | 36.32 | 36.53 | 65,643 | +0.63(+1.75%) |
Jun 04, 2018 | 35.70 | 36.07 | 35.70 | 35.90 | 85,296 | -0.17(-0.47%) |
Jun 01, 2018 | 35.90 | 36.20 | 35.68 | 36.07 | 81,601 | -0.26(-0.72%) |
May 31, 2018 | 36.18 | 36.36 | 36.06 | 36.33 | 100,500 | +0.24(+0.67%) |
May 30, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 221,593 | +0.60(+1.69%) |
May 29, 2018 | 36.00 | 36.00 | 35.30 | 35.49 | 197,469 | -0.13(-0.36%) |
May 25, 2018 | 35.62 | 35.62 | 35.62 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 35.91 | 35.99 | 35.53 | 35.65 | 109,486 | +0.59(+1.68%) |
May 23, 2018 | 35.31 | 35.32 | 35.05 | 35.06 | 178,873 | -0.08(-0.23%) |
May 22, 2018 | 35.40 | 35.51 | 35.08 | 35.14 | 100,027 | -0.78(-2.17%) |
May 21, 2018 | 35.88 | 35.94 | 35.67 | 35.92 | 66,258 | +0.36(+1.01%) |
May 18, 2018 | 35.79 | 35.79 | 35.50 | 35.56 | 68,285 | -0.32(-0.89%) |
May 17, 2018 | 35.76 | 35.98 | 35.72 | 35.88 | 61,359 | -0.05(-0.14%) |
May 16, 2018 | 36.38 | 36.44 | 35.78 | 35.93 | 133,191 | -0.95(-2.58%) |
May 15, 2018 | 36.72 | 36.96 | 36.72 | 36.88 | 97,005 | +0.52(+1.43%) |
May 14, 2018 | 36.57 | 36.65 | 36.29 | 36.36 | 207,997 | -0.52(-1.41%) |
May 11, 2018 | 36.90 | 36.93 | 36.72 | 36.88 | 145,592 | -0.37(-0.99%) |
May 10, 2018 | 36.51 | 37.35 | 36.51 | 37.25 | 264,468 | +0.36(+0.98%) |
May 09, 2018 | 36.60 | 36.95 | 36.60 | 36.89 | 71,247 | -0.17(-0.46%) |
May 08, 2018 | 36.80 | 37.32 | 36.80 | 37.06 | 86,415 | +0.46(+1.26%) |
May 07, 2018 | 36.43 | 36.78 | 36.22 | 36.60 | 91,352 | +0.23(+0.63%) |
May 04, 2018 | 35.73 | 36.53 | 35.67 | 36.37 | 57,741 | +0.37(+1.03%) |
May 03, 2018 | 35.93 | 36.14 | 35.71 | 36.00 | 50,325 | +0.04(+0.11%) |
May 02, 2018 | 36.02 | 36.18 | 35.88 | 35.96 | 78,686 | -0.52(-1.43%) |