Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.13 | 45.39 | 43.13 | 44.94 | 923,261 | +1.98(+4.61%) |
Jul 30, 2018 | 43.02 | 43.50 | 42.15 | 42.96 | 402,484 | +0.03(+0.07%) |
Jul 27, 2018 | 43.05 | 43.24 | 42.20 | 42.93 | 439,800 | +0.10(+0.23%) |
Jul 26, 2018 | 43.00 | 43.97 | 42.65 | 42.83 | 444,738 | -0.15(-0.35%) |
Jul 25, 2018 | 43.12 | 43.99 | 42.32 | 42.98 | 527,413 | -0.10(-0.23%) |
Jul 24, 2018 | 44.10 | 44.45 | 43.02 | 43.08 | 658,439 | -0.66(-1.51%) |
Jul 23, 2018 | 43.01 | 43.83 | 41.80 | 43.74 | 608,170 | +0.51(+1.18%) |
Jul 20, 2018 | 43.18 | 44.05 | 43.06 | 43.23 | 351,764 | +0.10(+0.23%) |
Jul 19, 2018 | 43.75 | 44.03 | 42.62 | 43.13 | 516,586 | -0.63(-1.44%) |
Jul 18, 2018 | 42.50 | 43.90 | 42.01 | 43.76 | 547,795 | +1.12(+2.63%) |
Jul 17, 2018 | 42.10 | 43.16 | 41.54 | 42.64 | 402,303 | +0.48(+1.14%) |
Jul 16, 2018 | 42.52 | 43.40 | 41.74 | 42.16 | 633,981 | -0.19(-0.45%) |
Jul 13, 2018 | 44.09 | 41.87 | 42.35 | 651,328 | -0.20(-0.47%) | |
Jul 12, 2018 | 41.25 | 42.66 | 40.46 | 42.55 | 838,918 | +1.32(+3.20%) |
Jul 11, 2018 | 40.41 | 42.31 | 40.00 | 41.23 | 729,198 | -0.32(-0.77%) |
Jul 10, 2018 | 43.94 | 45.24 | 40.03 | 41.55 | 1,467,877 | -2.31(-5.27%) |
Jul 09, 2018 | 44.59 | 45.68 | 43.07 | 43.86 | 866,692 | -0.76(-1.70%) |
Jul 06, 2018 | 44.11 | 46.20 | 44.02 | 44.62 | 842,619 | +0.53(+1.20%) |
Jul 05, 2018 | 44.12 | 47.69 | 41.99 | 44.09 | 1,654,821 | +0.18(+0.41%) |
Jul 03, 2018 | 43.91 | 43.91 | 43.91 | 0 | +3.17(+7.78%) | |
Jul 02, 2018 | 39.03 | 41.25 | 39.00 | 40.74 | 441,671 | +1.55(+3.96%) |
Jun 29, 2018 | 38.74 | 40.53 | 38.00 | 39.19 | 710,005 | +0.69(+1.79%) |
Jun 28, 2018 | 37.37 | 39.15 | 36.91 | 38.50 | 594,727 | +1.31(+3.52%) |
Jun 27, 2018 | 38.26 | 38.89 | 37.05 | 37.19 | 376,328 | -1.07(-2.80%) |
Jun 26, 2018 | 37.21 | 38.37 | 36.65 | 38.26 | 488,583 | +1.06(+2.85%) |
Jun 25, 2018 | 38.87 | 39.68 | 37.10 | 37.20 | 720,797 | -1.69(-4.35%) |
Jun 22, 2018 | 38.32 | 38.96 | 37.37 | 38.89 | 1,120,679 | +0.61(+1.59%) |
Jun 21, 2018 | 42.21 | 42.36 | 38.00 | 38.28 | 1,102,443 | -3.72(-8.86%) |
Jun 20, 2018 | 41.66 | 42.16 | 40.75 | 42.00 | 683,505 | +0.67(+1.62%) |
Jun 19, 2018 | 40.13 | 41.76 | 39.20 | 41.33 | 591,562 | +1.00(+2.48%) |
Jun 18, 2018 | 38.98 | 40.61 | 37.67 | 40.33 | 602,819 | +0.50(+1.26%) |
Jun 15, 2018 | 41.31 | 39.21 | 39.83 | 2,336,891 | -1.48(-3.58%) | |
Jun 14, 2018 | 40.65 | 41.80 | 39.94 | 41.31 | 933,593 | +0.71(+1.75%) |
Jun 13, 2018 | 39.93 | 41.20 | 39.69 | 40.60 | 704,013 | +0.51(+1.27%) |
Jun 12, 2018 | 39.39 | 41.00 | 38.94 | 40.09 | 700,451 | +0.77(+1.96%) |
Jun 11, 2018 | 39.14 | 39.77 | 38.20 | 39.32 | 593,362 | +0.31(+0.79%) |
Jun 08, 2018 | 37.77 | 39.28 | 37.07 | 39.01 | 589,249 | +1.08(+2.85%) |
Jun 07, 2018 | 38.59 | 38.59 | 36.91 | 37.93 | 712,791 | -0.50(-1.30%) |
Jun 06, 2018 | 38.31 | 38.96 | 37.69 | 38.43 | 584,514 | +0.10(+0.26%) |
Jun 05, 2018 | 37.56 | 39.83 | 36.82 | 38.33 | 1,033,655 | +0.76(+2.02%) |
Jun 04, 2018 | 38.00 | 38.09 | 36.44 | 37.57 | 784,508 | -0.43(-1.13%) |
Jun 01, 2018 | 38.43 | 39.83 | 37.85 | 38.00 | 1,104,530 | -0.49(-1.27%) |
May 31, 2018 | 36.50 | 39.17 | 36.46 | 38.49 | 1,028,047 | +1.82(+4.96%) |
May 30, 2018 | 36.45 | 37.45 | 36.26 | 36.67 | 649,903 | +0.47(+1.30%) |
May 29, 2018 | 37.11 | 37.90 | 35.80 | 36.20 | 729,024 | -1.34(-3.57%) |
May 25, 2018 | 37.54 | 37.54 | 37.54 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 38.05 | 39.00 | 37.50 | 37.69 | 905,427 | -0.63(-1.64%) |
May 23, 2018 | 40.51 | 41.73 | 36.06 | 38.32 | 3,046,851 | -1.42(-3.57%) |
May 22, 2018 | 38.70 | 40.83 | 37.50 | 39.74 | 1,261,710 | +1.85(+4.88%) |
May 21, 2018 | 42.27 | 42.74 | 36.93 | 37.89 | 1,909,360 | -4.25(-10.09%) |
May 18, 2018 | 42.65 | 42.99 | 41.15 | 42.14 | 751,777 | -0.64(-1.50%) |
May 17, 2018 | 41.61 | 42.95 | 41.09 | 42.78 | 450,718 | +1.22(+2.94%) |
May 16, 2018 | 40.98 | 41.87 | 40.51 | 41.56 | 785,221 | +0.56(+1.37%) |
May 15, 2018 | 40.44 | 41.66 | 39.60 | 41.00 | 835,340 | +0.12(+0.29%) |
May 14, 2018 | 42.22 | 42.91 | 40.26 | 40.88 | 1,109,505 | -1.33(-3.15%) |
May 11, 2018 | 41.01 | 43.25 | 40.86 | 42.21 | 1,179,811 | +1.61(+3.97%) |
May 10, 2018 | 41.78 | 42.43 | 40.25 | 40.60 | 854,963 | -1.14(-2.73%) |
May 09, 2018 | 40.65 | 43.12 | 40.65 | 41.74 | 1,769,995 | +1.25(+3.09%) |
May 08, 2018 | 40.63 | 41.11 | 38.60 | 40.49 | 2,015,967 | -0.53(-1.29%) |
May 07, 2018 | 41.58 | 41.80 | 39.08 | 41.02 | 2,055,375 | -0.52(-1.25%) |
May 04, 2018 | 37.30 | 43.26 | 37.25 | 41.54 | 5,347,237 | +4.61(+12.48%) |
May 03, 2018 | 44.60 | 44.96 | 33.06 | 36.93 | 14,852,962 | -8.82(-19.28%) |
May 02, 2018 | 46.55 | 57.15 | 44.50 | 45.75 | 14,589,581 | -24.75(-35.11%) |