Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.95 | 49.61 | 47.95 | 49.52 | 264,046 | +1.71(+3.58%) |
Jul 30, 2018 | 48.14 | 48.47 | 47.78 | 47.81 | 79,899 | -0.43(-0.89%) |
Jul 27, 2018 | 49.57 | 49.73 | 48.14 | 48.24 | 116,584 | -1.47(-2.96%) |
Jul 26, 2018 | 49.47 | 50.09 | 49.47 | 49.71 | 139,261 | +0.38(+0.77%) |
Jul 25, 2018 | 49.04 | 49.47 | 48.14 | 49.33 | 197,799 | +0.05(+0.10%) |
Jul 24, 2018 | 50.37 | 50.61 | 49.23 | 49.28 | 137,530 | -0.62(-1.24%) |
Jul 23, 2018 | 50.23 | 50.61 | 49.85 | 49.90 | 179,359 | +0.00(+0.00%) |
Jul 20, 2018 | 48.43 | 50.14 | 48.19 | 49.90 | 308,076 | +1.47(+3.04%) |
Jul 19, 2018 | 45.58 | 49.99 | 45.58 | 48.43 | 522,519 | +3.85(+8.63%) |
Jul 18, 2018 | 43.49 | 44.68 | 43.49 | 44.58 | 118,479 | +1.14(+2.62%) |
Jul 17, 2018 | 42.97 | 43.49 | 42.97 | 43.44 | 84,011 | +0.33(+0.77%) |
Jul 16, 2018 | 43.68 | 44.01 | 43.01 | 43.11 | 88,966 | -0.62(-1.41%) |
Jul 13, 2018 | 43.49 | 44.06 | 43.49 | 43.73 | 67,480 | +0.05(+0.11%) |
Jul 12, 2018 | 43.58 | 44.01 | 43.39 | 43.68 | 71,137 | +0.19(+0.44%) |
Jul 11, 2018 | 44.06 | 44.15 | 43.44 | 43.49 | 79,889 | -0.66(-1.51%) |
Jul 10, 2018 | 43.96 | 44.39 | 43.63 | 44.15 | 72,650 | -0.14(-0.32%) |
Jul 09, 2018 | 44.25 | 44.49 | 43.63 | 44.30 | 105,013 | +0.43(+0.97%) |
Jul 06, 2018 | 44.15 | 44.15 | 43.68 | 43.87 | 113,862 | -0.28(-0.65%) |
Jul 05, 2018 | 43.63 | 44.20 | 43.25 | 44.15 | 73,652 | +0.81(+1.86%) |
Jul 03, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.19(+0.44%) | |
Jul 02, 2018 | 42.21 | 43.20 | 41.87 | 43.16 | 110,242 | +0.71(+1.68%) |
Jun 29, 2018 | 42.16 | 42.63 | 41.97 | 42.44 | 99,265 | +0.47(+1.13%) |
Jun 28, 2018 | 42.25 | 42.44 | 41.87 | 41.97 | 85,852 | -0.24(-0.56%) |
Jun 27, 2018 | 42.44 | 42.92 | 42.14 | 42.21 | 82,659 | -0.24(-0.56%) |
Jun 26, 2018 | 42.59 | 42.94 | 42.25 | 42.44 | 97,402 | -0.09(-0.22%) |
Jun 25, 2018 | 43.54 | 43.54 | 42.35 | 42.54 | 70,253 | -1.04(-2.40%) |
Jun 22, 2018 | 43.96 | 43.96 | 43.35 | 43.58 | 239,357 | +0.09(+0.22%) |
Jun 21, 2018 | 44.15 | 44.15 | 43.39 | 43.49 | 99,783 | -0.71(-1.61%) |
Jun 20, 2018 | 44.34 | 44.49 | 44.01 | 44.20 | 115,809 | -0.19(-0.43%) |
Jun 19, 2018 | 44.58 | 44.77 | 44.06 | 44.39 | 173,932 | -0.43(-0.95%) |
Jun 18, 2018 | 44.20 | 44.87 | 43.77 | 44.82 | 111,957 | +0.62(+1.40%) |
Jun 15, 2018 | 44.30 | 42.82 | 44.20 | 268,738 | +1.38(+3.22%) | |
Jun 14, 2018 | 42.30 | 43.30 | 42.30 | 42.82 | 135,172 | +0.52(+1.23%) |
Jun 13, 2018 | 41.87 | 42.59 | 41.87 | 42.30 | 114,162 | +0.38(+0.91%) |
Jun 12, 2018 | 42.25 | 42.42 | 41.64 | 41.92 | 86,645 | -0.28(-0.68%) |
Jun 11, 2018 | 42.06 | 42.49 | 41.99 | 42.21 | 83,932 | +0.24(+0.57%) |
Jun 08, 2018 | 42.06 | 42.44 | 41.92 | 41.97 | 68,912 | -0.10(-0.23%) |
Jun 07, 2018 | 43.11 | 43.20 | 41.92 | 42.06 | 83,515 | -1.19(-2.74%) |
Jun 06, 2018 | 43.35 | 43.25 | 166,313 | +1.09(+2.59%) | ||
Jun 05, 2018 | 41.73 | 42.25 | 41.59 | 42.16 | 83,635 | +0.47(+1.14%) |
Jun 04, 2018 | 41.73 | 41.87 | 41.40 | 41.68 | 106,302 | +0.05(+0.11%) |
Jun 01, 2018 | 41.78 | 41.92 | 41.47 | 41.64 | 107,771 | +0.09(+0.23%) |
May 31, 2018 | 41.87 | 41.99 | 41.49 | 41.54 | 73,176 | -0.38(-0.91%) |
May 30, 2018 | 41.40 | 42.06 | 41.26 | 41.92 | 89,151 | +0.79(+1.92%) |
May 29, 2018 | 40.94 | 41.23 | 40.57 | 41.13 | 101,273 | +0.00(+0.00%) |
May 25, 2018 | 41.13 | 41.13 | 41.13 | 0 | -0.38(-0.91%) | |
May 24, 2018 | 41.56 | 41.75 | 41.09 | 41.51 | 155,848 | -0.05(-0.11%) |
May 23, 2018 | 41.28 | 41.77 | 41.18 | 41.56 | 87,644 | +0.28(+0.69%) |
May 22, 2018 | 41.61 | 41.65 | 41.04 | 41.28 | 131,606 | -0.14(-0.34%) |
May 21, 2018 | 40.80 | 41.42 | 40.80 | 41.42 | 74,665 | +0.90(+2.22%) |
May 18, 2018 | 40.33 | 40.80 | 40.09 | 40.52 | 138,360 | +0.19(+0.47%) |
May 17, 2018 | 40.52 | 41.04 | 40.19 | 40.33 | 197,814 | -0.14(-0.35%) |
May 16, 2018 | 40.47 | 40.85 | 40.28 | 40.47 | 166,847 | +0.09(+0.23%) |
May 15, 2018 | 40.85 | 41.03 | 40.28 | 40.38 | 157,670 | -0.62(-1.50%) |
May 14, 2018 | 42.17 | 42.34 | 40.99 | 40.99 | 112,491 | -1.28(-3.02%) |
May 11, 2018 | 41.84 | 42.41 | 41.75 | 42.27 | 102,497 | +0.62(+1.48%) |
May 10, 2018 | 40.94 | 41.84 | 40.90 | 41.65 | 163,984 | +0.80(+1.97%) |
May 09, 2018 | 40.80 | 41.09 | 40.75 | 40.85 | 100,675 | +0.28(+0.70%) |
May 08, 2018 | 40.38 | 40.66 | 40.28 | 40.57 | 145,139 | +0.05(+0.12%) |
May 07, 2018 | 40.52 | 40.61 | 40.38 | 40.52 | 111,167 | +0.28(+0.71%) |
May 04, 2018 | 40.14 | 40.45 | 40.00 | 40.23 | 125,316 | +0.05(+0.12%) |
May 03, 2018 | 40.42 | 40.66 | 39.76 | 40.19 | 110,743 | -0.28(-0.70%) |
May 02, 2018 | 40.00 | 40.80 | 40.00 | 40.47 | 116,671 | +0.47(+1.18%) |