Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.87 | 32.89 | 30.96 | 32.77 | 1,288,607 | -3.84(-10.48%) |
Jul 30, 2018 | 36.84 | 37.42 | 36.46 | 36.61 | 218,916 | -0.28(-0.76%) |
Jul 27, 2018 | 37.66 | 37.70 | 36.74 | 36.89 | 238,716 | -0.70(-1.87%) |
Jul 26, 2018 | 36.95 | 37.80 | 36.92 | 37.59 | 340,768 | +0.76(+2.06%) |
Jul 25, 2018 | 37.47 | 37.47 | 36.45 | 36.83 | 159,570 | -0.61(-1.64%) |
Jul 24, 2018 | 38.14 | 38.38 | 37.44 | 37.45 | 273,251 | -0.70(-1.85%) |
Jul 23, 2018 | 38.56 | 38.62 | 37.93 | 38.15 | 137,890 | -0.51(-1.31%) |
Jul 20, 2018 | 38.93 | 38.93 | 38.48 | 38.66 | 111,933 | -0.14(-0.37%) |
Jul 19, 2018 | 38.55 | 38.85 | 38.48 | 38.80 | 93,743 | +0.09(+0.23%) |
Jul 18, 2018 | 39.22 | 39.22 | 38.32 | 38.71 | 123,692 | -0.51(-1.31%) |
Jul 17, 2018 | 39.23 | 39.73 | 39.17 | 39.22 | 70,094 | +0.05(+0.14%) |
Jul 16, 2018 | 39.82 | 39.85 | 39.16 | 39.17 | 110,505 | -0.65(-1.63%) |
Jul 13, 2018 | 39.93 | 40.15 | 39.78 | 39.82 | 63,608 | -0.22(-0.54%) |
Jul 12, 2018 | 40.32 | 40.32 | 39.91 | 40.04 | 56,466 | -0.18(-0.45%) |
Jul 11, 2018 | 40.24 | 40.55 | 40.20 | 40.22 | 71,067 | -0.14(-0.34%) |
Jul 10, 2018 | 40.61 | 40.85 | 40.22 | 40.35 | 125,890 | -0.19(-0.47%) |
Jul 09, 2018 | 40.56 | 40.83 | 40.42 | 40.54 | 100,560 | -0.09(-0.22%) |
Jul 06, 2018 | 40.36 | 40.86 | 40.23 | 40.63 | 147,654 | +0.27(+0.67%) |
Jul 05, 2018 | 40.14 | 40.42 | 39.87 | 40.36 | 120,830 | +0.36(+0.90%) |
Jul 03, 2018 | 40.00 | 40.00 | 40.00 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 40.00 | 40.27 | 39.71 | 40.02 | 111,022 | -0.20(-0.49%) |
Jun 29, 2018 | 40.32 | 40.61 | 40.05 | 40.22 | 213,523 | -0.05(-0.13%) |
Jun 28, 2018 | 40.23 | 40.43 | 39.97 | 40.27 | 127,876 | +0.08(+0.20%) |
Jun 27, 2018 | 40.59 | 40.81 | 40.16 | 40.19 | 165,046 | -0.46(-1.13%) |
Jun 26, 2018 | 40.39 | 40.89 | 39.88 | 40.65 | 139,073 | +0.23(+0.56%) |
Jun 25, 2018 | 39.99 | 40.65 | 39.78 | 40.42 | 197,216 | +0.42(+1.04%) |
Jun 22, 2018 | 40.41 | 40.69 | 39.86 | 40.01 | 449,054 | -0.26(-0.65%) |
Jun 21, 2018 | 40.36 | 40.56 | 39.89 | 40.27 | 154,928 | +0.04(+0.09%) |
Jun 20, 2018 | 40.56 | 40.56 | 39.82 | 40.24 | 226,417 | -0.19(-0.47%) |
Jun 19, 2018 | 39.91 | 40.55 | 39.91 | 40.42 | 361,618 | +0.47(+1.17%) |
Jun 18, 2018 | 39.83 | 40.08 | 39.50 | 39.96 | 203,385 | -0.05(-0.14%) |
Jun 15, 2018 | 40.10 | 39.59 | 40.01 | 369,581 | +0.42(+1.07%) | |
Jun 14, 2018 | 39.68 | 39.79 | 39.33 | 39.59 | 137,903 | +0.02(+0.05%) |
Jun 13, 2018 | 39.58 | 39.64 | 39.06 | 39.57 | 154,775 | +0.09(+0.23%) |
Jun 12, 2018 | 39.86 | 39.86 | 39.22 | 39.48 | 130,942 | -0.21(-0.52%) |
Jun 11, 2018 | 39.31 | 39.86 | 39.30 | 39.68 | 168,141 | +0.43(+1.10%) |
Jun 08, 2018 | 39.23 | 39.80 | 38.93 | 39.25 | 154,975 | +0.05(+0.12%) |
Jun 07, 2018 | 40.42 | 40.61 | 39.11 | 39.21 | 332,753 | -1.42(-3.49%) |
Jun 06, 2018 | 40.62 | 40.09 | 40.62 | 228,796 | +0.18(+0.45%) | |
Jun 05, 2018 | 40.58 | 40.58 | 40.06 | 40.44 | 136,627 | +0.07(+0.18%) |
Jun 04, 2018 | 40.37 | 40.66 | 40.18 | 40.37 | 124,227 | +0.05(+0.13%) |
Jun 01, 2018 | 40.63 | 40.63 | 40.24 | 40.32 | 110,752 | -0.23(-0.56%) |
May 31, 2018 | 41.15 | 41.15 | 40.48 | 40.54 | 153,624 | -0.61(-1.49%) |
May 30, 2018 | 41.17 | 41.49 | 41.05 | 41.16 | 144,725 | +0.18(+0.44%) |
May 29, 2018 | 40.80 | 41.22 | 40.74 | 40.98 | 170,638 | +0.05(+0.13%) |
May 25, 2018 | 40.92 | 40.92 | 40.92 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 41.19 | 41.34 | 40.54 | 40.82 | 196,524 | -0.41(-0.99%) |
May 23, 2018 | 41.36 | 41.74 | 40.86 | 41.23 | 152,194 | -0.31(-0.74%) |
May 22, 2018 | 42.08 | 42.17 | 41.49 | 41.54 | 191,496 | -0.46(-1.10%) |
May 21, 2018 | 41.90 | 42.19 | 41.76 | 42.00 | 237,098 | +0.14(+0.32%) |
May 18, 2018 | 42.56 | 42.56 | 41.58 | 41.86 | 157,997 | -0.59(-1.38%) |
May 17, 2018 | 42.52 | 42.80 | 42.31 | 42.45 | 195,307 | -0.05(-0.11%) |
May 16, 2018 | 42.65 | 42.92 | 42.40 | 42.49 | 203,931 | +0.01(+0.02%) |
May 15, 2018 | 42.47 | 42.93 | 42.28 | 42.48 | 132,865 | +0.01(+0.02%) |
May 14, 2018 | 42.93 | 43.26 | 42.43 | 42.47 | 140,412 | -0.46(-1.07%) |
May 11, 2018 | 43.06 | 43.32 | 42.86 | 42.93 | 110,762 | +0.00(+0.00%) |
May 10, 2018 | 42.67 | 43.30 | 42.44 | 42.93 | 136,216 | +0.41(+0.96%) |
May 09, 2018 | 42.93 | 43.16 | 42.43 | 42.53 | 186,207 | -0.20(-0.46%) |
May 08, 2018 | 43.30 | 43.54 | 42.56 | 42.73 | 169,831 | -0.73(-1.68%) |
May 07, 2018 | 43.89 | 43.89 | 43.40 | 43.46 | 126,046 | -0.24(-0.56%) |
May 04, 2018 | 43.04 | 43.94 | 42.95 | 43.70 | 150,498 | +0.68(+1.59%) |
May 03, 2018 | 44.39 | 44.39 | 42.84 | 43.02 | 254,985 | -1.42(-3.20%) |
May 02, 2018 | 46.54 | 46.54 | 43.85 | 44.44 | 428,382 | -2.19(-4.69%) |