Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.50 | 42.95 | 41.95 | 42.67 | 567,332 | +1.47(+3.57%) |
Jul 30, 2018 | 42.10 | 42.35 | 40.48 | 41.20 | 1,742,360 | -1.10(-2.60%) |
Jul 27, 2018 | 42.62 | 42.68 | 42.12 | 42.30 | 204,800 | +0.12(+0.28%) |
Jul 26, 2018 | 42.22 | 42.45 | 42.22 | 42.18 | 209,831 | +0.03(+0.07%) |
Jul 25, 2018 | 41.75 | 42.20 | 41.53 | 42.15 | 182,869 | +0.55(+1.32%) |
Jul 24, 2018 | 41.48 | 41.82 | 41.48 | 41.60 | 342,442 | +0.70(+1.71%) |
Jul 23, 2018 | 40.79 | 41.05 | 40.79 | 40.90 | 116,430 | -0.68(-1.62%) |
Jul 20, 2018 | 41.53 | 41.68 | 41.34 | 41.58 | 105,088 | +0.15(+0.35%) |
Jul 19, 2018 | 41.05 | 41.65 | 40.85 | 41.43 | 567,023 | +0.65(+1.59%) |
Jul 18, 2018 | 40.65 | 40.93 | 40.61 | 40.78 | 519,223 | -1.02(-2.44%) |
Jul 17, 2018 | 41.66 | 41.80 | 41.52 | 41.80 | 333,804 | -0.23(-0.56%) |
Jul 16, 2018 | 41.50 | 42.08 | 41.50 | 42.03 | 534,522 | +1.70(+4.23%) |
Jul 13, 2018 | 40.22 | 40.61 | 40.22 | 40.33 | 209,565 | +0.35(+0.89%) |
Jul 12, 2018 | 40.00 | 39.69 | 39.98 | 217,883 | +0.29(+0.72%) | |
Jul 11, 2018 | 40.00 | 40.00 | 39.61 | 39.69 | 230,109 | -0.32(-0.79%) |
Jul 10, 2018 | 39.99 | 40.12 | 39.69 | 40.01 | 244,578 | -0.93(-2.28%) |
Jul 09, 2018 | 40.53 | 41.00 | 40.35 | 40.94 | 325,178 | +1.57(+3.99%) |
Jul 06, 2018 | 39.30 | 39.40 | 39.06 | 39.37 | 454,761 | -0.20(-0.51%) |
Jul 05, 2018 | 39.40 | 39.85 | 39.19 | 39.57 | 385,632 | -1.19(-2.92%) |
Jul 03, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.50(+1.24%) | |
Jul 02, 2018 | 40.22 | 40.40 | 40.03 | 40.26 | 271,691 | -0.53(-1.30%) |
Jun 29, 2018 | 40.85 | 41.14 | 40.70 | 40.79 | 538,622 | -0.23(-0.56%) |
Jun 28, 2018 | 40.62 | 41.05 | 40.53 | 41.02 | 366,358 | +1.09(+2.73%) |
Jun 27, 2018 | 40.52 | 40.56 | 39.90 | 39.93 | 478,210 | -1.05(-2.55%) |
Jun 26, 2018 | 40.80 | 41.18 | 40.78 | 40.98 | 170,274 | +0.27(+0.65%) |
Jun 25, 2018 | 41.40 | 41.40 | 40.53 | 40.71 | 233,121 | -0.73(-1.76%) |
Jun 22, 2018 | 41.99 | 41.99 | 41.39 | 41.44 | 168,694 | +0.18(+0.43%) |
Jun 21, 2018 | 41.51 | 41.79 | 41.25 | 41.26 | 284,567 | -0.49(-1.17%) |
Jun 20, 2018 | 41.77 | 42.03 | 41.53 | 41.75 | 729,785 | +0.87(+2.13%) |
Jun 19, 2018 | 40.56 | 41.03 | 40.56 | 40.88 | 644,824 | -0.77(-1.85%) |
Jun 18, 2018 | 41.81 | 41.85 | 41.24 | 41.65 | 923,037 | -1.34(-3.12%) |
Jun 15, 2018 | 43.04 | 42.56 | 42.99 | 1,107,737 | +0.43(+1.01%) | |
Jun 14, 2018 | 42.81 | 42.94 | 42.42 | 42.56 | 961,964 | -1.77(-3.99%) |
Jun 13, 2018 | 44.17 | 44.43 | 44.05 | 44.33 | 880,138 | -2.75(-5.84%) |
Jun 12, 2018 | 47.55 | 48.64 | 47.03 | 47.08 | 850,051 | -0.55(-1.15%) |
Jun 11, 2018 | 47.50 | 47.93 | 47.21 | 47.63 | 377,002 | +0.12(+0.24%) |
Jun 08, 2018 | 47.11 | 47.54 | 47.11 | 47.52 | 346,069 | +1.20(+2.60%) |
Jun 07, 2018 | 46.57 | 46.74 | 46.17 | 46.31 | 515,400 | +1.22(+2.71%) |
Jun 06, 2018 | 45.09 | 726,387 | -1.67(-3.58%) | |||
Jun 05, 2018 | 46.70 | 46.80 | 46.56 | 46.77 | 453,806 | -0.28(-0.61%) |
Jun 04, 2018 | 46.88 | 47.31 | 46.84 | 47.05 | 959,646 | -3.00(-5.99%) |
Jun 01, 2018 | 49.42 | 50.36 | 49.36 | 50.05 | 600,444 | -0.99(-1.94%) |
May 31, 2018 | 51.32 | 51.56 | 51.00 | 51.04 | 319,019 | -0.30(-0.58%) |
May 30, 2018 | 51.11 | 51.63 | 50.80 | 51.34 | 491,318 | +2.94(+6.07%) |
May 29, 2018 | 48.15 | 48.60 | 48.15 | 48.40 | 346,663 | +0.16(+0.33%) |
May 25, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.32(+0.67%) | |
May 24, 2018 | 48.40 | 48.64 | 47.60 | 47.92 | 809,127 | -1.28(-2.60%) |
May 23, 2018 | 49.02 | 49.27 | 48.95 | 49.20 | 335,486 | -0.56(-1.13%) |
May 22, 2018 | 49.98 | 50.10 | 49.75 | 49.76 | 254,042 | -0.15(-0.29%) |
May 21, 2018 | 50.14 | 50.27 | 49.89 | 49.91 | 279,058 | -1.27(-2.47%) |
May 18, 2018 | 51.64 | 51.64 | 51.16 | 51.17 | 436,651 | -1.33(-2.53%) |
May 17, 2018 | 52.41 | 52.69 | 52.32 | 52.50 | 67,225 | +0.32(+0.61%) |
May 16, 2018 | 51.64 | 52.26 | 51.64 | 52.18 | 128,598 | +0.17(+0.33%) |
May 15, 2018 | 52.00 | 52.26 | 51.92 | 52.01 | 203,722 | -0.25(-0.48%) |
May 14, 2018 | 52.55 | 52.64 | 52.22 | 52.26 | 173,189 | -0.39(-0.74%) |
May 11, 2018 | 52.60 | 52.93 | 52.60 | 52.65 | 314,026 | +0.50(+0.96%) |
May 10, 2018 | 51.79 | 52.42 | 51.79 | 52.15 | 543,910 | -1.00(-1.88%) |
May 09, 2018 | 52.87 | 53.25 | 52.60 | 53.15 | 471,712 | -1.27(-2.33%) |
May 08, 2018 | 53.95 | 54.48 | 53.65 | 54.42 | 477,195 | +0.90(+1.67%) |
May 07, 2018 | 53.20 | 53.64 | 53.09 | 53.52 | 192,650 | +0.12(+0.22%) |
May 04, 2018 | 52.27 | 53.42 | 52.27 | 53.41 | 187,805 | +0.84(+1.60%) |
May 03, 2018 | 52.15 | 52.60 | 52.02 | 52.57 | 167,448 | +0.55(+1.06%) |
May 02, 2018 | 52.12 | 52.90 | 52.01 | 52.02 | 297,732 | -0.98(-1.85%) |