Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.53 | 32.55 | 30.64 | 32.44 | 1,301,903 | -3.80(-10.48%) |
Jul 30, 2018 | 36.46 | 37.04 | 36.09 | 36.23 | 221,175 | -0.28(-0.76%) |
Jul 27, 2018 | 37.28 | 37.31 | 36.37 | 36.51 | 241,179 | -0.70(-1.87%) |
Jul 26, 2018 | 36.57 | 37.41 | 36.55 | 37.21 | 344,284 | +0.75(+2.06%) |
Jul 25, 2018 | 37.09 | 37.09 | 36.08 | 36.46 | 161,216 | -0.61(-1.64%) |
Jul 24, 2018 | 37.75 | 37.98 | 37.05 | 37.06 | 276,070 | -0.70(-1.85%) |
Jul 23, 2018 | 38.16 | 38.23 | 37.55 | 37.76 | 139,313 | -0.50(-1.31%) |
Jul 20, 2018 | 38.53 | 38.53 | 38.08 | 38.26 | 113,088 | -0.14(-0.37%) |
Jul 19, 2018 | 38.15 | 38.46 | 38.08 | 38.40 | 94,710 | +0.09(+0.23%) |
Jul 18, 2018 | 38.82 | 38.82 | 37.93 | 38.31 | 124,969 | -0.51(-1.31%) |
Jul 17, 2018 | 38.83 | 39.32 | 38.77 | 38.82 | 70,817 | +0.05(+0.14%) |
Jul 16, 2018 | 39.41 | 39.44 | 38.76 | 38.77 | 111,645 | -0.64(-1.63%) |
Jul 13, 2018 | 39.52 | 39.74 | 39.37 | 39.41 | 64,264 | -0.21(-0.54%) |
Jul 12, 2018 | 39.90 | 39.90 | 39.50 | 39.63 | 57,049 | -0.18(-0.45%) |
Jul 11, 2018 | 39.82 | 40.14 | 39.79 | 39.81 | 71,801 | -0.13(-0.34%) |
Jul 10, 2018 | 40.20 | 40.43 | 39.81 | 39.94 | 127,189 | -0.19(-0.47%) |
Jul 09, 2018 | 40.15 | 40.41 | 40.00 | 40.13 | 101,597 | -0.09(-0.22%) |
Jul 06, 2018 | 39.95 | 40.44 | 39.82 | 40.22 | 149,177 | +0.27(+0.67%) |
Jul 05, 2018 | 39.73 | 40.01 | 39.47 | 39.95 | 122,077 | +0.36(+0.90%) |
Jul 03, 2018 | 39.59 | 39.59 | 39.59 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 39.59 | 39.86 | 39.31 | 39.61 | 112,168 | -0.20(-0.49%) |
Jun 29, 2018 | 39.90 | 40.19 | 39.65 | 39.81 | 215,726 | -0.05(-0.13%) |
Jun 28, 2018 | 39.82 | 40.02 | 39.57 | 39.86 | 129,196 | +0.08(+0.20%) |
Jun 27, 2018 | 40.17 | 40.40 | 39.75 | 39.78 | 166,749 | -0.46(-1.13%) |
Jun 26, 2018 | 39.98 | 40.48 | 39.48 | 40.24 | 140,508 | +0.22(+0.56%) |
Jun 25, 2018 | 39.58 | 40.24 | 39.38 | 40.01 | 199,251 | +0.41(+1.04%) |
Jun 22, 2018 | 39.99 | 40.27 | 39.45 | 39.60 | 453,687 | -0.26(-0.65%) |
Jun 21, 2018 | 39.95 | 40.15 | 39.48 | 39.86 | 156,527 | +0.04(+0.09%) |
Jun 20, 2018 | 40.15 | 40.15 | 39.41 | 39.82 | 228,753 | -0.19(-0.47%) |
Jun 19, 2018 | 39.50 | 40.14 | 39.50 | 40.01 | 365,349 | +0.46(+1.17%) |
Jun 18, 2018 | 39.42 | 39.67 | 39.09 | 39.55 | 205,483 | -0.05(-0.14%) |
Jun 15, 2018 | 39.69 | 39.18 | 39.60 | 373,395 | +0.42(+1.07%) | |
Jun 14, 2018 | 39.27 | 39.39 | 38.93 | 39.18 | 139,326 | +0.02(+0.05%) |
Jun 13, 2018 | 39.17 | 39.23 | 38.66 | 39.16 | 156,372 | +0.09(+0.23%) |
Jun 12, 2018 | 39.45 | 39.45 | 38.82 | 39.07 | 132,294 | -0.21(-0.52%) |
Jun 11, 2018 | 38.90 | 39.45 | 38.90 | 39.28 | 169,876 | +0.43(+1.10%) |
Jun 08, 2018 | 38.83 | 39.40 | 38.53 | 38.85 | 156,574 | +0.04(+0.12%) |
Jun 07, 2018 | 40.00 | 40.20 | 38.71 | 38.81 | 336,186 | -1.40(-3.49%) |
Jun 06, 2018 | 40.21 | 39.68 | 40.21 | 231,157 | +0.18(+0.45%) | |
Jun 05, 2018 | 40.16 | 40.16 | 39.65 | 40.03 | 138,037 | +0.07(+0.18%) |
Jun 04, 2018 | 39.96 | 40.24 | 39.77 | 39.96 | 125,509 | +0.05(+0.13%) |
Jun 01, 2018 | 40.22 | 40.22 | 39.83 | 39.90 | 111,895 | -0.22(-0.56%) |
May 31, 2018 | 40.73 | 40.73 | 40.07 | 40.13 | 155,209 | -0.61(-1.49%) |
May 30, 2018 | 40.74 | 41.07 | 40.63 | 40.74 | 146,218 | +0.18(+0.44%) |
May 29, 2018 | 40.39 | 40.80 | 40.32 | 40.56 | 172,399 | +0.05(+0.13%) |
May 25, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.77 | 40.91 | 40.13 | 40.41 | 198,551 | -0.40(-0.99%) |
May 23, 2018 | 40.94 | 41.32 | 40.44 | 40.81 | 153,765 | -0.30(-0.74%) |
May 22, 2018 | 41.65 | 41.74 | 41.07 | 41.11 | 193,471 | -0.46(-1.10%) |
May 21, 2018 | 41.47 | 41.76 | 41.33 | 41.57 | 239,544 | +0.13(+0.32%) |
May 18, 2018 | 42.12 | 42.12 | 41.16 | 41.43 | 159,627 | -0.58(-1.38%) |
May 17, 2018 | 42.09 | 42.36 | 41.88 | 42.01 | 197,322 | -0.04(-0.11%) |
May 16, 2018 | 42.21 | 42.48 | 41.97 | 42.06 | 206,035 | +0.01(+0.02%) |
May 15, 2018 | 42.04 | 42.50 | 41.84 | 42.05 | 134,236 | +0.01(+0.02%) |
May 14, 2018 | 42.50 | 42.82 | 42.00 | 42.04 | 141,861 | -0.46(-1.07%) |
May 11, 2018 | 42.62 | 42.88 | 42.42 | 42.50 | 111,905 | +0.00(+0.00%) |
May 10, 2018 | 42.24 | 42.86 | 42.00 | 42.50 | 137,622 | +0.40(+0.96%) |
May 09, 2018 | 42.50 | 42.72 | 42.00 | 42.09 | 188,129 | -0.20(-0.46%) |
May 08, 2018 | 42.85 | 43.10 | 42.13 | 42.29 | 171,583 | -0.72(-1.68%) |
May 07, 2018 | 43.44 | 43.44 | 42.96 | 43.01 | 127,346 | -0.24(-0.56%) |
May 04, 2018 | 42.60 | 43.50 | 42.51 | 43.25 | 152,051 | +0.68(+1.59%) |
May 03, 2018 | 43.94 | 43.94 | 42.40 | 42.58 | 257,616 | -1.41(-3.20%) |
May 02, 2018 | 46.06 | 46.06 | 43.40 | 43.99 | 432,802 | -2.16(-4.69%) |