Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.16 | 41.58 | 41.02 | 41.29 | 600,291 | +0.47(+1.14%) |
Jul 30, 2018 | 41.03 | 41.18 | 40.74 | 40.82 | 379,096 | +0.28(+0.68%) |
Jul 27, 2018 | 40.60 | 40.95 | 40.29 | 40.54 | 1,067,283 | +0.41(+1.03%) |
Jul 26, 2018 | 40.44 | 40.64 | 40.04 | 40.13 | 461,743 | -0.62(-1.52%) |
Jul 25, 2018 | 40.46 | 40.77 | 39.83 | 40.75 | 722,584 | +0.74(+1.86%) |
Jul 24, 2018 | 39.85 | 40.45 | 39.75 | 40.01 | 1,114,710 | +0.88(+2.24%) |
Jul 23, 2018 | 39.07 | 39.26 | 38.81 | 39.13 | 747,335 | -0.74(-1.84%) |
Jul 20, 2018 | 39.58 | 39.90 | 39.52 | 39.87 | 795,284 | +0.99(+2.55%) |
Jul 19, 2018 | 38.78 | 39.25 | 38.64 | 38.88 | 866,039 | -0.96(-2.42%) |
Jul 18, 2018 | 39.44 | 39.95 | 39.23 | 39.84 | 614,054 | -0.10(-0.25%) |
Jul 17, 2018 | 39.26 | 40.07 | 39.26 | 39.94 | 759,579 | +0.72(+1.84%) |
Jul 16, 2018 | 39.39 | 39.49 | 39.00 | 39.22 | 649,792 | -0.51(-1.27%) |
Jul 13, 2018 | 39.66 | 39.89 | 39.48 | 39.73 | 607,111 | -0.23(-0.57%) |
Jul 12, 2018 | 39.83 | 40.35 | 39.52 | 39.96 | 493,295 | +0.53(+1.35%) |
Jul 11, 2018 | 39.63 | 39.91 | 39.07 | 39.42 | 1,040,540 | -1.36(-3.34%) |
Jul 10, 2018 | 40.54 | 40.84 | 40.27 | 40.79 | 1,035,946 | -0.03(-0.08%) |
Jul 09, 2018 | 40.73 | 40.95 | 40.59 | 40.82 | 933,218 | +1.21(+3.07%) |
Jul 06, 2018 | 39.29 | 40.10 | 39.29 | 39.61 | 802,141 | +0.31(+0.79%) |
Jul 05, 2018 | 39.70 | 39.99 | 39.13 | 39.29 | 1,092,807 | +0.56(+1.45%) |
Jul 03, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.35(+0.91%) | |
Jul 02, 2018 | 37.99 | 38.50 | 37.80 | 38.38 | 1,363,988 | -0.45(-1.16%) |
Jun 29, 2018 | 38.44 | 38.89 | 38.06 | 38.84 | 2,228,611 | +1.40(+3.75%) |
Jun 28, 2018 | 37.06 | 37.45 | 36.74 | 37.43 | 1,066,151 | +1.23(+3.41%) |
Jun 27, 2018 | 37.18 | 37.34 | 35.87 | 36.20 | 1,310,861 | -1.63(-4.30%) |
Jun 26, 2018 | 38.21 | 38.38 | 37.62 | 37.82 | 1,416,780 | -0.40(-1.04%) |
Jun 25, 2018 | 38.19 | 38.39 | 37.59 | 38.22 | 1,074,801 | -0.90(-2.31%) |
Jun 22, 2018 | 39.20 | 39.44 | 38.70 | 39.13 | 735,537 | +1.04(+2.73%) |
Jun 21, 2018 | 38.30 | 38.39 | 37.89 | 38.09 | 526,543 | +0.01(+0.02%) |
Jun 20, 2018 | 38.46 | 38.69 | 38.05 | 38.08 | 841,317 | +0.56(+1.49%) |
Jun 19, 2018 | 37.59 | 37.86 | 37.08 | 37.52 | 1,448,900 | -0.94(-2.44%) |
Jun 18, 2018 | 38.74 | 38.74 | 38.17 | 38.46 | 771,555 | -1.26(-3.16%) |
Jun 15, 2018 | 40.04 | 39.41 | 39.72 | 736,227 | -0.33(-0.81%) | |
Jun 14, 2018 | 40.90 | 41.11 | 40.02 | 40.04 | 737,909 | -0.09(-0.23%) |
Jun 13, 2018 | 40.48 | 41.00 | 39.69 | 40.13 | 814,704 | +0.09(+0.23%) |
Jun 12, 2018 | 40.55 | 40.63 | 39.94 | 40.04 | 473,416 | -0.63(-1.55%) |
Jun 11, 2018 | 40.78 | 40.94 | 40.55 | 40.67 | 503,294 | -0.60(-1.47%) |
Jun 08, 2018 | 40.95 | 41.43 | 40.61 | 41.28 | 853,918 | -0.01(-0.02%) |
Jun 07, 2018 | 42.13 | 42.33 | 41.01 | 41.28 | 1,392,758 | -1.49(-3.48%) |
Jun 06, 2018 | 42.83 | 42.34 | 42.77 | 506,193 | +0.87(+2.08%) | |
Jun 05, 2018 | 42.38 | 42.55 | 41.85 | 41.90 | 804,001 | -1.52(-3.49%) |
Jun 04, 2018 | 43.39 | 43.67 | 43.30 | 43.42 | 688,756 | +0.90(+2.11%) |
Jun 01, 2018 | 42.38 | 42.71 | 42.17 | 42.52 | 814,923 | +1.16(+2.80%) |
May 31, 2018 | 41.62 | 41.74 | 41.11 | 41.36 | 930,960 | -0.41(-0.97%) |
May 30, 2018 | 41.27 | 41.82 | 40.93 | 41.77 | 707,861 | +0.92(+2.26%) |
May 29, 2018 | 41.44 | 41.61 | 40.59 | 40.85 | 789,490 | -1.99(-4.65%) |
May 25, 2018 | 42.84 | 42.84 | 42.84 | 0 | -0.09(-0.22%) | |
May 24, 2018 | 42.79 | 43.10 | 42.32 | 42.93 | 515,003 | -0.20(-0.46%) |
May 23, 2018 | 42.31 | 43.18 | 42.17 | 43.13 | 461,439 | +0.21(+0.50%) |
May 22, 2018 | 42.89 | 43.23 | 42.83 | 42.92 | 329,968 | +1.11(+2.66%) |
May 21, 2018 | 41.69 | 41.97 | 41.49 | 41.81 | 394,007 | -0.11(-0.27%) |
May 18, 2018 | 42.18 | 42.30 | 41.80 | 41.92 | 724,523 | -1.20(-2.77%) |
May 17, 2018 | 43.17 | 43.35 | 42.68 | 43.12 | 1,755,885 | -0.94(-2.13%) |
May 16, 2018 | 44.06 | 44.36 | 43.89 | 44.06 | 702,805 | +1.15(+2.68%) |
May 15, 2018 | 43.20 | 43.43 | 42.69 | 42.91 | 698,108 | -1.95(-4.34%) |
May 14, 2018 | 45.03 | 45.30 | 44.78 | 44.85 | 291,437 | -0.27(-0.59%) |
May 11, 2018 | 45.13 | 45.51 | 44.91 | 45.12 | 491,785 | +0.22(+0.49%) |
May 10, 2018 | 44.35 | 45.10 | 44.31 | 44.90 | 1,010,083 | +1.32(+3.02%) |
May 09, 2018 | 43.48 | 43.68 | 43.18 | 43.58 | 515,320 | +0.27(+0.63%) |
May 08, 2018 | 43.19 | 43.35 | 42.77 | 43.31 | 502,757 | -0.11(-0.24%) |
May 07, 2018 | 43.41 | 43.72 | 43.21 | 43.42 | 328,939 | -0.21(-0.49%) |
May 04, 2018 | 42.90 | 43.92 | 42.76 | 43.63 | 711,165 | +0.63(+1.47%) |
May 03, 2018 | 43.22 | 43.29 | 42.27 | 43.00 | 819,718 | -0.05(-0.12%) |
May 02, 2018 | 43.76 | 44.02 | 43.00 | 43.05 | 701,809 | -0.16(-0.37%) |