Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.31 | 41.33 | 40.75 | 40.77 | 156,034 | +0.34(+0.85%) |
Jul 30, 2018 | 40.56 | 40.72 | 40.34 | 40.43 | 180,146 | +0.32(+0.79%) |
Jul 27, 2018 | 40.13 | 40.25 | 39.92 | 40.11 | 166,547 | +0.01(+0.02%) |
Jul 26, 2018 | 40.16 | 40.32 | 40.07 | 40.10 | 139,813 | -0.06(-0.15%) |
Jul 25, 2018 | 39.91 | 40.22 | 39.57 | 40.16 | 173,434 | -0.53(-1.31%) |
Jul 24, 2018 | 41.06 | 40.66 | 40.69 | 154,161 | +0.46(+1.14%) | |
Jul 23, 2018 | 40.17 | 40.30 | 40.07 | 40.24 | 128,523 | -0.10(-0.26%) |
Jul 20, 2018 | 40.25 | 40.63 | 40.19 | 40.34 | 187,519 | +0.29(+0.73%) |
Jul 19, 2018 | 40.11 | 40.36 | 40.01 | 40.05 | 215,960 | +0.09(+0.24%) |
Jul 18, 2018 | 39.81 | 40.09 | 39.69 | 39.95 | 153,136 | +0.43(+1.09%) |
Jul 17, 2018 | 39.20 | 39.57 | 39.16 | 39.52 | 204,803 | +0.03(+0.09%) |
Jul 16, 2018 | 39.14 | 39.51 | 39.10 | 39.49 | 185,228 | +0.02(+0.04%) |
Jul 13, 2018 | 39.38 | 39.51 | 39.13 | 39.47 | 132,862 | -0.03(-0.09%) |
Jul 12, 2018 | 39.58 | 39.58 | 39.18 | 39.51 | 154,091 | +0.34(+0.88%) |
Jul 11, 2018 | 39.57 | 39.65 | 39.10 | 39.16 | 264,428 | -1.32(-3.26%) |
Jul 10, 2018 | 40.62 | 40.71 | 40.33 | 40.48 | 178,897 | -0.51(-1.24%) |
Jul 09, 2018 | 40.69 | 41.03 | 40.62 | 40.99 | 185,913 | +0.72(+1.80%) |
Jul 06, 2018 | 40.00 | 40.38 | 39.90 | 40.26 | 142,201 | -0.02(-0.04%) |
Jul 05, 2018 | 40.28 | 40.32 | 40.09 | 40.28 | 232,220 | +0.46(+1.15%) |
Jul 03, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.44(+1.12%) | |
Jul 02, 2018 | 39.05 | 39.44 | 39.05 | 39.38 | 212,399 | +0.01(+0.02%) |
Jun 29, 2018 | 39.58 | 39.79 | 39.37 | 39.38 | 196,992 | +0.03(+0.09%) |
Jun 28, 2018 | 39.19 | 39.42 | 39.01 | 39.34 | 260,216 | -0.22(-0.57%) |
Jun 27, 2018 | 40.02 | 40.31 | 39.57 | 39.57 | 188,647 | -0.66(-1.65%) |
Jun 26, 2018 | 40.46 | 40.48 | 40.13 | 40.23 | 245,748 | +0.25(+0.63%) |
Jun 25, 2018 | 40.57 | 40.59 | 39.91 | 39.98 | 276,885 | -1.45(-3.49%) |
Jun 22, 2018 | 41.47 | 41.61 | 41.30 | 41.43 | 151,429 | +0.59(+1.46%) |
Jun 21, 2018 | 41.07 | 41.08 | 40.71 | 40.83 | 249,385 | -0.60(-1.46%) |
Jun 20, 2018 | 41.72 | 41.72 | 41.27 | 41.44 | 201,342 | -0.27(-0.64%) |
Jun 19, 2018 | 41.56 | 41.75 | 41.37 | 41.70 | 200,789 | -0.26(-0.62%) |
Jun 18, 2018 | 41.92 | 42.00 | 41.67 | 41.96 | 184,634 | -0.47(-1.12%) |
Jun 15, 2018 | 42.44 | 42.13 | 42.43 | 161,698 | -0.37(-0.87%) | |
Jun 14, 2018 | 43.11 | 43.30 | 42.78 | 42.81 | 186,564 | -0.19(-0.44%) |
Jun 13, 2018 | 43.12 | 43.18 | 42.92 | 42.99 | 136,277 | +0.11(+0.26%) |
Jun 12, 2018 | 43.19 | 43.25 | 42.81 | 42.88 | 148,146 | -0.42(-0.97%) |
Jun 11, 2018 | 43.00 | 43.32 | 42.96 | 43.30 | 616,764 | +0.60(+1.41%) |
Jun 08, 2018 | 42.65 | 42.75 | 42.26 | 42.70 | 190,122 | +0.11(+0.26%) |
Jun 07, 2018 | 42.72 | 42.85 | 42.40 | 42.59 | 191,747 | -0.23(-0.54%) |
Jun 06, 2018 | 42.98 | 42.49 | 42.82 | 144,958 | +0.26(+0.61%) | |
Jun 05, 2018 | 42.68 | 42.71 | 42.37 | 42.56 | 148,280 | -0.06(-0.14%) |
Jun 04, 2018 | 42.70 | 42.79 | 42.57 | 42.62 | 166,276 | +0.22(+0.53%) |
Jun 01, 2018 | 42.52 | 42.62 | 42.25 | 42.40 | 222,222 | +0.72(+1.72%) |
May 31, 2018 | 41.81 | 41.93 | 41.34 | 41.69 | 240,896 | -0.10(-0.25%) |
May 30, 2018 | 41.62 | 41.93 | 41.51 | 41.79 | 249,982 | +0.55(+1.34%) |
May 29, 2018 | 42.06 | 42.14 | 41.05 | 41.24 | 299,491 | -2.17(-5.00%) |
May 25, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 43.67 | 43.74 | 43.04 | 43.40 | 216,193 | -0.71(-1.60%) |
May 23, 2018 | 44.10 | 44.12 | 43.55 | 44.11 | 254,438 | -0.92(-2.05%) |
May 22, 2018 | 45.25 | 45.36 | 44.92 | 45.03 | 250,399 | -0.16(-0.36%) |
May 21, 2018 | 45.00 | 45.33 | 45.00 | 45.19 | 133,679 | +0.29(+0.65%) |
May 18, 2018 | 44.77 | 45.00 | 44.72 | 44.90 | 106,399 | +0.12(+0.27%) |
May 17, 2018 | 44.44 | 44.80 | 44.33 | 44.78 | 142,744 | +0.09(+0.21%) |
May 16, 2018 | 44.70 | 44.82 | 44.49 | 44.68 | 224,888 | -0.10(-0.23%) |
May 15, 2018 | 44.66 | 44.93 | 44.52 | 44.79 | 203,690 | +0.21(+0.46%) |
May 14, 2018 | 44.48 | 44.75 | 44.42 | 44.58 | 210,317 | -0.34(-0.77%) |
May 11, 2018 | 45.05 | 45.06 | 44.87 | 44.92 | 142,667 | -0.13(-0.29%) |
May 10, 2018 | 44.98 | 45.07 | 44.79 | 45.05 | 171,543 | -0.24(-0.53%) |
May 09, 2018 | 44.97 | 45.47 | 44.89 | 45.30 | 307,159 | +0.87(+1.96%) |
May 08, 2018 | 44.11 | 44.53 | 44.11 | 44.42 | 164,173 | -0.02(-0.04%) |
May 07, 2018 | 44.51 | 44.58 | 44.30 | 44.44 | 97,605 | +0.16(+0.35%) |
May 04, 2018 | 43.82 | 44.43 | 43.82 | 44.29 | 178,579 | +0.08(+0.18%) |
May 03, 2018 | 44.41 | 44.43 | 43.83 | 44.21 | 276,817 | +0.24(+0.55%) |
May 02, 2018 | 44.40 | 44.49 | 43.92 | 43.97 | 160,445 | -0.47(-1.05%) |