Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.52 | 41.69 | 39.61 | 40.14 | 885,376 | -1.91(-4.55%) |
Jul 30, 2018 | 42.34 | 42.47 | 42.01 | 42.05 | 450,606 | -0.11(-0.26%) |
Jul 27, 2018 | 42.89 | 42.92 | 42.06 | 42.16 | 753,699 | -0.43(-1.01%) |
Jul 26, 2018 | 42.60 | 42.77 | 42.38 | 42.59 | 318,111 | -0.39(-0.92%) |
Jul 25, 2018 | 42.77 | 43.01 | 42.56 | 42.98 | 457,595 | +0.44(+1.03%) |
Jul 24, 2018 | 43.03 | 43.18 | 42.42 | 42.55 | 352,873 | -0.33(-0.77%) |
Jul 23, 2018 | 42.58 | 42.88 | 42.36 | 42.88 | 259,619 | +0.19(+0.45%) |
Jul 20, 2018 | 42.55 | 42.80 | 42.54 | 42.68 | 312,209 | +0.80(+1.90%) |
Jul 19, 2018 | 41.68 | 41.92 | 41.68 | 41.89 | 108,220 | +0.13(+0.31%) |
Jul 18, 2018 | 41.77 | 41.88 | 41.58 | 41.76 | 130,491 | +0.12(+0.29%) |
Jul 17, 2018 | 41.22 | 41.74 | 41.22 | 41.64 | 108,632 | -0.03(-0.07%) |
Jul 16, 2018 | 41.89 | 41.94 | 41.62 | 41.67 | 123,300 | +0.19(+0.46%) |
Jul 13, 2018 | 41.47 | 41.58 | 41.33 | 41.47 | 102,420 | -0.35(-0.83%) |
Jul 12, 2018 | 41.34 | 41.91 | 41.30 | 41.82 | 146,371 | +0.59(+1.42%) |
Jul 11, 2018 | 41.40 | 41.59 | 41.17 | 41.24 | 135,956 | -0.40(-0.97%) |
Jul 10, 2018 | 41.53 | 41.76 | 41.50 | 41.64 | 135,020 | +0.42(+1.02%) |
Jul 09, 2018 | 41.18 | 41.23 | 40.91 | 41.22 | 118,310 | +0.41(+1.01%) |
Jul 06, 2018 | 40.24 | 40.85 | 40.20 | 40.81 | 135,657 | +0.30(+0.75%) |
Jul 05, 2018 | 40.26 | 40.53 | 39.96 | 40.50 | 153,305 | +0.32(+0.80%) |
Jul 03, 2018 | 40.18 | 40.18 | 40.18 | 0 | -0.30(-0.75%) | |
Jul 02, 2018 | 39.63 | 40.51 | 39.59 | 40.49 | 259,292 | +0.30(+0.75%) |
Jun 29, 2018 | 40.27 | 40.42 | 40.17 | 40.18 | 137,607 | +0.39(+0.99%) |
Jun 28, 2018 | 39.14 | 39.84 | 39.07 | 39.79 | 169,045 | +0.03(+0.07%) |
Jun 27, 2018 | 40.40 | 40.60 | 39.74 | 39.76 | 259,504 | -0.32(-0.80%) |
Jun 26, 2018 | 39.74 | 40.26 | 39.66 | 40.08 | 275,862 | +0.43(+1.08%) |
Jun 25, 2018 | 40.06 | 40.09 | 39.52 | 39.65 | 238,852 | -0.81(-2.01%) |
Jun 22, 2018 | 40.71 | 40.71 | 40.38 | 40.47 | 127,163 | +0.19(+0.48%) |
Jun 21, 2018 | 40.66 | 40.66 | 40.23 | 40.28 | 159,148 | -0.38(-0.95%) |
Jun 20, 2018 | 40.60 | 40.81 | 40.54 | 40.66 | 157,714 | +0.05(+0.11%) |
Jun 19, 2018 | 40.09 | 40.67 | 39.94 | 40.61 | 286,298 | -0.90(-2.16%) |
Jun 18, 2018 | 40.95 | 41.58 | 40.87 | 41.51 | 196,091 | +0.28(+0.69%) |
Jun 15, 2018 | 41.44 | 42.09 | 41.23 | 367,358 | -0.86(-2.04%) | |
Jun 14, 2018 | 41.61 | 42.22 | 41.59 | 42.09 | 517,497 | +0.88(+2.13%) |
Jun 13, 2018 | 41.22 | 41.63 | 41.14 | 41.21 | 307,678 | +0.03(+0.07%) |
Jun 12, 2018 | 40.93 | 41.26 | 40.87 | 41.18 | 310,859 | +0.21(+0.51%) |
Jun 11, 2018 | 40.64 | 41.07 | 40.54 | 40.97 | 288,169 | +0.41(+1.02%) |
Jun 08, 2018 | 40.12 | 40.58 | 39.96 | 40.56 | 327,143 | +0.45(+1.12%) |
Jun 07, 2018 | 40.57 | 40.62 | 39.86 | 40.11 | 520,687 | +0.14(+0.34%) |
Jun 06, 2018 | 39.55 | 40.09 | 39.51 | 39.97 | 345,057 | +0.74(+1.89%) |
Jun 05, 2018 | 39.16 | 39.32 | 38.98 | 39.23 | 264,146 | +0.78(+2.02%) |
Jun 04, 2018 | 38.47 | 38.50 | 38.21 | 38.45 | 241,040 | +0.43(+1.13%) |
Jun 01, 2018 | 37.88 | 38.06 | 37.65 | 38.02 | 407,074 | +0.81(+2.19%) |
May 31, 2018 | 37.39 | 37.55 | 37.18 | 37.21 | 254,383 | -0.23(-0.61%) |
May 30, 2018 | 37.32 | 37.51 | 37.23 | 37.44 | 178,784 | +0.66(+1.79%) |
May 29, 2018 | 36.80 | 36.95 | 36.51 | 36.78 | 253,706 | -0.49(-1.33%) |
May 25, 2018 | 37.27 | 37.27 | 37.27 | 0 | +0.10(+0.27%) | |
May 24, 2018 | 37.36 | 37.40 | 36.85 | 37.17 | 180,364 | +0.19(+0.52%) |
May 23, 2018 | 36.76 | 37.00 | 36.67 | 36.98 | 255,042 | -0.36(-0.96%) |
May 22, 2018 | 37.44 | 37.53 | 37.32 | 37.34 | 204,427 | +0.07(+0.20%) |
May 21, 2018 | 37.27 | 37.43 | 37.15 | 37.26 | 176,941 | +0.11(+0.30%) |
May 18, 2018 | 37.22 | 37.34 | 37.13 | 37.15 | 128,552 | +0.04(+0.10%) |
May 17, 2018 | 37.24 | 37.32 | 36.97 | 37.12 | 151,325 | -0.12(-0.32%) |
May 16, 2018 | 37.36 | 37.39 | 37.15 | 37.24 | 227,843 | +0.20(+0.54%) |
May 15, 2018 | 37.13 | 37.14 | 36.82 | 37.04 | 239,193 | -0.10(-0.27%) |
May 14, 2018 | 37.20 | 37.48 | 37.07 | 37.14 | 229,086 | +0.08(+0.22%) |
May 11, 2018 | 37.07 | 37.15 | 36.95 | 37.05 | 221,830 | +0.34(+0.92%) |
May 10, 2018 | 36.90 | 36.90 | 36.46 | 36.71 | 219,007 | +0.08(+0.22%) |
May 09, 2018 | 36.90 | 36.91 | 36.39 | 36.63 | 264,482 | -0.23(-0.62%) |
May 08, 2018 | 36.93 | 37.05 | 36.69 | 36.86 | 372,161 | +0.27(+0.75%) |
May 07, 2018 | 36.76 | 37.06 | 36.46 | 36.59 | 429,625 | +0.41(+1.14%) |
May 04, 2018 | 36.58 | 36.63 | 35.89 | 36.17 | 1,381,736 | -0.43(-1.18%) |
May 03, 2018 | 36.43 | 36.96 | 36.04 | 36.60 | 2,003,448 | +2.97(+8.85%) |
May 02, 2018 | 34.21 | 34.31 | 33.58 | 33.63 | 412,419 | -0.50(-1.48%) |