Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.96 | 40.00 | 38.84 | 39.12 | 475 | -0.88(-2.20%) |
Jul 30, 2018 | 39.60 | 40.00 | 39.28 | 40.00 | 2,353 | +0.40(+1.01%) |
Jul 27, 2018 | 40.24 | 40.24 | 39.60 | 39.60 | 250 | -0.80(-1.98%) |
Jul 26, 2018 | 40.60 | 40.60 | 39.52 | 40.40 | 1,870 | -0.04(-0.10%) |
Jul 25, 2018 | 40.44 | 40.44 | 40.44 | 40.44 | 69 | +0.08(+0.20%) |
Jul 24, 2018 | 40.75 | 40.75 | 39.88 | 40.36 | 1,893 | -0.48(-1.18%) |
Jul 23, 2018 | 40.48 | 40.84 | 40.40 | 40.84 | 188 | +0.28(+0.69%) |
Jul 20, 2018 | 41.00 | 41.00 | 39.66 | 40.56 | 675 | -0.64(-1.55%) |
Jul 18, 2018 | 41.20 | 41.20 | 41.20 | 4 | +0.08(+0.19%) | |
Jul 17, 2018 | 41.12 | 41.16 | 41.12 | 41.12 | 103 | +0.84(+2.09%) |
Jul 16, 2018 | 41.20 | 41.20 | 40.00 | 40.28 | 1,397 | -1.44(-3.45%) |
Jul 13, 2018 | 40.64 | 41.72 | 40.64 | 41.72 | 252 | +1.08(+2.66%) |
Jul 12, 2018 | 41.32 | 41.79 | 40.64 | 40.64 | 476 | -0.04(-0.10%) |
Jul 11, 2018 | 40.64 | 40.88 | 40.64 | 40.68 | 476 | +0.12(+0.30%) |
Jul 10, 2018 | 41.56 | 41.56 | 40.56 | 40.56 | 553 | -0.84(-2.03%) |
Jul 09, 2018 | 41.12 | 41.40 | 40.64 | 41.40 | 475 | +0.32(+0.78%) |
Jul 06, 2018 | 41.12 | 41.12 | 40.52 | 41.08 | 254 | +0.24(+0.59%) |
Jul 05, 2018 | 41.56 | 41.56 | 40.52 | 40.84 | 373 | +0.08(+0.20%) |
Jul 03, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.56(+1.39%) | |
Jul 02, 2018 | 42.52 | 42.60 | 40.00 | 40.20 | 5,610 | -3.00(-6.94%) |
Jun 29, 2018 | 44.28 | 44.28 | 42.96 | 43.20 | 393 | -1.40(-3.14%) |
Jun 28, 2018 | 44.00 | 45.14 | 44.00 | 44.60 | 11,877 | +1.60(+3.72%) |
Jun 27, 2018 | 44.00 | 44.28 | 43.00 | 43.00 | 5,708 | -0.88(-2.01%) |
Jun 26, 2018 | 43.60 | 43.92 | 43.60 | 43.88 | 762 | +0.12(+0.27%) |
Jun 25, 2018 | 44.00 | 44.00 | 43.04 | 43.76 | 5,036 | -0.20(-0.45%) |
Jun 22, 2018 | 43.92 | 44.00 | 43.44 | 43.96 | 1,242 | +0.56(+1.29%) |
Jun 21, 2018 | 43.24 | 44.32 | 43.00 | 43.40 | 1,821 | -0.24(-0.55%) |
Jun 20, 2018 | 44.00 | 44.04 | 43.40 | 43.64 | 8,379 | +0.24(+0.55%) |
Jun 19, 2018 | 44.00 | 44.00 | 42.44 | 43.40 | 5,778 | +1.40(+3.33%) |
Jun 18, 2018 | 44.20 | 44.20 | 41.24 | 42.00 | 5,359 | -2.41(-5.43%) |
Jun 15, 2018 | 45.80 | 44.41 | 44.41 | 6,463 | -0.39(-0.87%) | |
Jun 14, 2018 | 45.44 | 45.80 | 44.29 | 44.80 | 2,384 | -1.08(-2.35%) |
Jun 13, 2018 | 46.40 | 47.12 | 45.54 | 45.88 | 5,721 | -0.52(-1.12%) |
Jun 12, 2018 | 47.04 | 47.60 | 46.00 | 46.40 | 3,285 | -0.36(-0.77%) |
Jun 11, 2018 | 48.00 | 48.00 | 46.52 | 46.76 | 1,364 | -1.24(-2.58%) |
Jun 08, 2018 | 48.32 | 49.32 | 48.00 | 48.00 | 931 | -0.04(-0.08%) |
Jun 07, 2018 | 48.56 | 48.56 | 48.04 | 48.04 | 1,324 | -0.64(-1.31%) |
Jun 06, 2018 | 48.80 | 47.44 | 48.68 | 1,629 | +0.04(+0.08%) | |
Jun 05, 2018 | 49.72 | 49.76 | 48.44 | 48.64 | 4,282 | -1.08(-2.17%) |
Jun 04, 2018 | 47.36 | 49.76 | 46.88 | 49.72 | 6,855 | +2.60(+5.52%) |
Jun 01, 2018 | 46.60 | 47.20 | 46.48 | 47.12 | 2,812 | +0.36(+0.77%) |
May 31, 2018 | 46.08 | 46.76 | 46.05 | 46.76 | 1,443 | +0.00(+0.00%) |
May 30, 2018 | 44.84 | 46.76 | 44.84 | 46.76 | 1,058 | +0.96(+2.10%) |
May 29, 2018 | 45.40 | 45.96 | 45.28 | 45.80 | 1,887 | +0.12(+0.26%) |
May 25, 2018 | 45.68 | 45.68 | 45.68 | 0 | -0.84(-1.81%) | |
May 24, 2018 | 46.04 | 47.84 | 45.96 | 46.52 | 2,168 | +0.20(+0.43%) |
May 23, 2018 | 46.40 | 47.96 | 46.32 | 46.32 | 9,600 | -0.04(-0.09%) |
May 22, 2018 | 46.24 | 46.92 | 46.04 | 46.36 | 2,005 | +0.12(+0.26%) |
May 21, 2018 | 46.00 | 46.70 | 45.60 | 46.24 | 1,925 | +0.84(+1.85%) |
May 18, 2018 | 45.28 | 47.24 | 45.20 | 45.40 | 4,746 | +0.40(+0.89%) |
May 17, 2018 | 44.00 | 45.64 | 43.96 | 45.00 | 6,119 | +1.52(+3.50%) |
May 16, 2018 | 42.64 | 43.48 | 42.00 | 43.48 | 4,625 | +0.40(+0.93%) |
May 15, 2018 | 43.80 | 43.80 | 42.40 | 43.08 | 2,518 | -0.72(-1.64%) |
May 14, 2018 | 43.28 | 44.00 | 43.20 | 43.80 | 2,346 | +0.60(+1.39%) |
May 11, 2018 | 43.20 | 43.60 | 42.21 | 43.20 | 754 | -0.48(-1.10%) |
May 10, 2018 | 42.60 | 43.84 | 42.60 | 43.68 | 1,643 | +1.04(+2.44%) |
May 09, 2018 | 43.12 | 43.12 | 42.00 | 42.64 | 3,838 | -1.36(-3.09%) |
May 08, 2018 | 41.76 | 44.00 | 41.20 | 44.00 | 962 | +0.04(+0.09%) |
May 07, 2018 | 43.12 | 44.60 | 43.12 | 43.96 | 2,160 | +1.36(+3.19%) |
May 04, 2018 | 42.56 | 44.00 | 42.56 | 42.60 | 1,510 | -0.60(-1.39%) |
May 03, 2018 | 41.64 | 43.96 | 41.64 | 43.20 | 2,240 | -0.40(-0.92%) |
May 02, 2018 | 44.88 | 44.88 | 43.36 | 43.60 | 1,021 | -1.52(-3.37%) |