Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.30 | 37.86 | 36.50 | 37.59 | 91,697 | +0.52(+1.40%) |
Jul 30, 2018 | 37.15 | 37.71 | 37.05 | 37.07 | 59,394 | -0.19(-0.51%) |
Jul 27, 2018 | 38.44 | 38.66 | 36.89 | 37.26 | 88,400 | -1.31(-3.40%) |
Jul 26, 2018 | 37.94 | 39.16 | 37.53 | 38.57 | 145,338 | +0.62(+1.63%) |
Jul 25, 2018 | 39.06 | 39.33 | 37.90 | 37.95 | 143,852 | -1.09(-2.79%) |
Jul 24, 2018 | 39.77 | 40.12 | 38.66 | 39.04 | 117,449 | -0.68(-1.71%) |
Jul 23, 2018 | 38.58 | 40.42 | 38.57 | 39.72 | 167,693 | +1.14(+2.95%) |
Jul 20, 2018 | 38.15 | 39.01 | 37.80 | 38.58 | 428,744 | +0.59(+1.55%) |
Jul 19, 2018 | 42.70 | 42.91 | 37.90 | 37.99 | 442,462 | -4.98(-11.59%) |
Jul 18, 2018 | 42.74 | 43.20 | 42.40 | 42.97 | 55,487 | +0.14(+0.33%) |
Jul 17, 2018 | 42.63 | 43.18 | 42.40 | 42.83 | 50,370 | -0.01(-0.02%) |
Jul 16, 2018 | 42.22 | 42.88 | 41.88 | 42.84 | 60,832 | +0.56(+1.32%) |
Jul 13, 2018 | 42.69 | 41.84 | 42.28 | 51,582 | -0.02(-0.05%) | |
Jul 12, 2018 | 42.93 | 43.36 | 41.56 | 42.30 | 99,863 | -0.37(-0.87%) |
Jul 11, 2018 | 43.35 | 43.35 | 42.52 | 42.67 | 94,798 | -0.54(-1.25%) |
Jul 10, 2018 | 44.42 | 44.69 | 43.16 | 43.21 | 89,052 | -1.05(-2.37%) |
Jul 09, 2018 | 43.11 | 44.36 | 42.87 | 44.26 | 100,429 | +1.37(+3.19%) |
Jul 06, 2018 | 42.87 | 43.17 | 42.51 | 42.89 | 67,483 | +0.19(+0.44%) |
Jul 05, 2018 | 42.65 | 43.18 | 42.21 | 42.70 | 124,414 | +0.07(+0.16%) |
Jul 03, 2018 | 42.63 | 42.63 | 42.63 | 0 | -0.80(-1.84%) | |
Jul 02, 2018 | 42.44 | 43.47 | 41.23 | 43.43 | 137,497 | +1.49(+3.55%) |
Jun 29, 2018 | 42.68 | 43.00 | 42.68 | 41.94 | 150,240 | -0.46(-1.08%) |
Jun 28, 2018 | 41.65 | 42.48 | 41.53 | 42.40 | 122,355 | +0.81(+1.95%) |
Jun 27, 2018 | 43.18 | 43.23 | 41.58 | 41.59 | 94,335 | -1.57(-3.64%) |
Jun 26, 2018 | 41.67 | 43.19 | 41.67 | 43.16 | 111,287 | +1.36(+3.25%) |
Jun 25, 2018 | 42.45 | 42.73 | 41.57 | 41.80 | 137,497 | -0.86(-2.02%) |
Jun 22, 2018 | 42.94 | 43.20 | 41.77 | 42.66 | 215,647 | -0.04(-0.09%) |
Jun 21, 2018 | 44.51 | 44.79 | 42.67 | 42.70 | 142,382 | -1.80(-4.04%) |
Jun 20, 2018 | 44.89 | 44.89 | 44.35 | 44.50 | 88,074 | -0.34(-0.76%) |
Jun 19, 2018 | 45.04 | 45.21 | 44.35 | 44.84 | 103,793 | -0.57(-1.26%) |
Jun 18, 2018 | 44.70 | 45.57 | 44.50 | 45.41 | 105,938 | +0.38(+0.84%) |
Jun 15, 2018 | 45.23 | 44.86 | 45.03 | 116,284 | -0.20(-0.44%) | |
Jun 14, 2018 | 44.69 | 45.27 | 44.59 | 45.23 | 132,066 | +0.54(+1.21%) |
Jun 13, 2018 | 44.62 | 44.87 | 44.44 | 44.69 | 103,046 | +0.32(+0.72%) |
Jun 12, 2018 | 44.03 | 44.41 | 43.85 | 44.37 | 144,251 | +0.52(+1.19%) |
Jun 11, 2018 | 44.85 | 45.16 | 43.78 | 43.85 | 127,948 | -0.91(-2.03%) |
Jun 08, 2018 | 44.74 | 45.75 | 44.48 | 44.76 | 162,584 | +0.44(+0.99%) |
Jun 07, 2018 | 45.15 | 45.31 | 44.26 | 44.32 | 86,239 | -0.69(-1.53%) |
Jun 06, 2018 | 44.42 | 45.43 | 44.12 | 45.01 | 150,585 | +0.74(+1.67%) |
Jun 05, 2018 | 44.00 | 44.86 | 43.62 | 44.27 | 114,133 | +0.33(+0.75%) |
Jun 04, 2018 | 43.68 | 44.44 | 43.20 | 43.94 | 146,209 | +0.41(+0.94%) |
Jun 01, 2018 | 42.98 | 43.55 | 42.61 | 43.53 | 128,644 | +0.65(+1.52%) |
May 31, 2018 | 43.69 | 44.19 | 42.79 | 42.88 | 110,062 | -0.58(-1.33%) |
May 30, 2018 | 43.45 | 44.18 | 43.27 | 43.46 | 119,284 | +0.44(+1.02%) |
May 29, 2018 | 42.34 | 43.39 | 42.27 | 43.02 | 113,817 | +0.24(+0.56%) |
May 25, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.54(+1.28%) | |
May 24, 2018 | 42.34 | 42.80 | 42.00 | 42.24 | 157,193 | -0.25(-0.59%) |
May 23, 2018 | 42.23 | 43.04 | 42.23 | 42.49 | 237,703 | +0.11(+0.26%) |
May 22, 2018 | 43.06 | 43.43 | 42.21 | 42.38 | 213,493 | -0.80(-1.85%) |
May 21, 2018 | 43.83 | 44.18 | 42.92 | 43.18 | 283,500 | -0.29(-0.67%) |
May 18, 2018 | 43.20 | 43.99 | 43.19 | 43.47 | 213,163 | +0.39(+0.91%) |
May 17, 2018 | 43.64 | 43.90 | 42.98 | 43.08 | 142,736 | -0.57(-1.31%) |
May 16, 2018 | 42.60 | 44.11 | 42.60 | 43.65 | 254,441 | +1.08(+2.54%) |
May 15, 2018 | 41.51 | 42.63 | 41.21 | 42.57 | 216,967 | +0.96(+2.31%) |
May 14, 2018 | 42.08 | 42.41 | 41.54 | 41.61 | 169,785 | -0.31(-0.74%) |
May 11, 2018 | 41.59 | 42.50 | 41.46 | 41.92 | 171,265 | +0.31(+0.75%) |
May 10, 2018 | 41.30 | 41.96 | 40.80 | 41.61 | 189,460 | +0.49(+1.19%) |
May 09, 2018 | 41.27 | 42.12 | 40.90 | 41.12 | 295,311 | -0.12(-0.29%) |
May 08, 2018 | 41.97 | 42.76 | 41.09 | 41.24 | 265,338 | -0.42(-1.01%) |
May 07, 2018 | 40.60 | 41.74 | 40.57 | 41.66 | 327,204 | +1.16(+2.86%) |
May 04, 2018 | 39.68 | 41.40 | 39.68 | 40.50 | 402,732 | +0.83(+2.09%) |
May 03, 2018 | 39.79 | 41.49 | 38.22 | 39.67 | 498,943 | -0.69(-1.71%) |
May 02, 2018 | 37.85 | 41.33 | 37.00 | 40.36 | 1,137,380 | +6.85(+20.44%) |