Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.05 | 41.10 | 39.85 | 40.70 | 198,962 | +0.75(+1.88%) |
Jul 30, 2018 | 39.95 | 41.15 | 39.75 | 39.95 | 342,873 | -0.05(-0.12%) |
Jul 27, 2018 | 41.10 | 41.25 | 39.55 | 40.00 | 304,600 | -1.05(-2.56%) |
Jul 26, 2018 | 40.90 | 42.20 | 40.10 | 41.05 | 185,108 | +0.40(+0.98%) |
Jul 25, 2018 | 39.70 | 40.70 | 39.60 | 40.65 | 185,416 | +0.80(+2.01%) |
Jul 24, 2018 | 41.20 | 41.30 | 39.45 | 39.85 | 238,802 | -0.95(-2.33%) |
Jul 23, 2018 | 40.75 | 41.40 | 40.20 | 40.80 | 238,205 | +0.05(+0.12%) |
Jul 20, 2018 | 41.25 | 41.45 | 40.50 | 40.75 | 266,539 | -0.70(-1.69%) |
Jul 19, 2018 | 41.50 | 41.90 | 40.70 | 41.45 | 332,789 | +0.05(+0.12%) |
Jul 18, 2018 | 40.00 | 41.55 | 40.00 | 41.40 | 218,606 | +1.50(+3.76%) |
Jul 17, 2018 | 39.35 | 40.55 | 39.25 | 39.90 | 232,380 | +0.50(+1.27%) |
Jul 16, 2018 | 39.65 | 40.25 | 39.00 | 39.40 | 218,787 | +0.00(+0.00%) |
Jul 13, 2018 | 38.05 | 39.45 | 38.05 | 39.40 | 229,145 | +1.30(+3.41%) |
Jul 12, 2018 | 38.35 | 38.60 | 37.50 | 38.10 | 303,995 | -0.15(-0.39%) |
Jul 11, 2018 | 37.85 | 38.70 | 37.35 | 38.25 | 346,508 | +0.30(+0.79%) |
Jul 10, 2018 | 39.35 | 39.75 | 37.00 | 37.95 | 562,568 | -2.50(-6.18%) |
Jul 09, 2018 | 41.35 | 41.60 | 40.15 | 40.45 | 206,054 | -0.60(-1.46%) |
Jul 06, 2018 | 40.15 | 41.30 | 40.15 | 41.05 | 136,283 | +0.85(+2.11%) |
Jul 05, 2018 | 40.35 | 40.60 | 39.70 | 40.20 | 197,263 | +0.30(+0.75%) |
Jul 03, 2018 | 39.90 | 39.90 | 39.90 | 0 | +0.05(+0.13%) | |
Jul 02, 2018 | 39.45 | 40.05 | 38.65 | 39.85 | 219,161 | +0.15(+0.38%) |
Jun 29, 2018 | 41.00 | 41.40 | 39.50 | 39.70 | 310,736 | -1.05(-2.58%) |
Jun 28, 2018 | 40.95 | 41.90 | 40.45 | 40.75 | 224,324 | -0.15(-0.37%) |
Jun 27, 2018 | 42.10 | 42.40 | 40.85 | 40.90 | 155,400 | -1.05(-2.50%) |
Jun 26, 2018 | 41.35 | 42.00 | 40.60 | 41.95 | 183,827 | +0.55(+1.33%) |
Jun 25, 2018 | 41.95 | 42.45 | 41.00 | 41.40 | 224,760 | -0.90(-2.13%) |
Jun 22, 2018 | 43.00 | 43.15 | 41.50 | 42.30 | 372,553 | -0.40(-0.94%) |
Jun 21, 2018 | 42.05 | 43.70 | 42.05 | 42.70 | 310,678 | +0.50(+1.18%) |
Jun 20, 2018 | 41.50 | 42.30 | 40.70 | 42.20 | 301,932 | +0.95(+2.30%) |
Jun 19, 2018 | 40.30 | 41.45 | 40.25 | 41.25 | 296,356 | +0.60(+1.48%) |
Jun 18, 2018 | 40.35 | 41.25 | 40.27 | 40.65 | 269,456 | +0.15(+0.37%) |
Jun 15, 2018 | 40.75 | 39.90 | 40.50 | 382,616 | +0.60(+1.50%) | |
Jun 14, 2018 | 40.40 | 40.65 | 39.65 | 39.90 | 274,800 | -0.60(-1.48%) |
Jun 13, 2018 | 40.90 | 41.65 | 40.30 | 40.50 | 288,733 | -0.30(-0.74%) |
Jun 12, 2018 | 41.70 | 42.00 | 40.50 | 40.80 | 504,292 | -0.65(-1.57%) |
Jun 11, 2018 | 41.10 | 42.00 | 41.05 | 41.45 | 305,695 | +0.40(+0.97%) |
Jun 08, 2018 | 40.10 | 41.35 | 40.10 | 41.05 | 335,420 | +0.95(+2.37%) |
Jun 07, 2018 | 40.00 | 40.55 | 39.70 | 40.10 | 423,896 | +0.20(+0.50%) |
Jun 06, 2018 | 41.20 | 39.90 | 532,948 | -1.05(-2.56%) | ||
Jun 05, 2018 | 44.55 | 44.55 | 37.92 | 40.95 | 1,104,735 | -4.05(-9.00%) |
Jun 04, 2018 | 43.65 | 45.25 | 43.65 | 45.00 | 724,747 | +1.65(+3.81%) |
Jun 01, 2018 | 42.75 | 43.40 | 41.60 | 43.35 | 389,387 | -0.35(-0.80%) |
May 31, 2018 | 44.05 | 44.55 | 43.55 | 43.70 | 209,298 | -0.10(-0.23%) |
May 30, 2018 | 43.80 | 44.60 | 43.60 | 43.80 | 372,728 | +0.05(+0.11%) |
May 29, 2018 | 44.15 | 44.45 | 42.50 | 43.75 | 524,648 | -2.15(-4.68%) |
May 25, 2018 | 45.90 | 45.90 | 45.90 | 0 | +0.45(+0.99%) | |
May 24, 2018 | 44.35 | 45.90 | 44.05 | 45.45 | 110,712 | +0.85(+1.91%) |
May 23, 2018 | 44.05 | 44.90 | 43.65 | 44.60 | 109,868 | +0.15(+0.34%) |
May 22, 2018 | 44.80 | 45.65 | 44.25 | 44.45 | 150,494 | -0.20(-0.45%) |
May 21, 2018 | 44.50 | 44.80 | 44.20 | 44.65 | 272,160 | +0.30(+0.68%) |
May 18, 2018 | 44.85 | 44.85 | 44.20 | 44.35 | 314,757 | -0.65(-1.44%) |
May 17, 2018 | 45.00 | 45.60 | 44.83 | 45.00 | 208,622 | +0.05(+0.11%) |
May 16, 2018 | 44.45 | 45.65 | 43.55 | 44.95 | 220,097 | +0.80(+1.81%) |
May 15, 2018 | 43.60 | 44.75 | 43.40 | 44.15 | 143,304 | +0.35(+0.80%) |
May 14, 2018 | 43.50 | 44.23 | 43.10 | 43.80 | 122,022 | +0.50(+1.15%) |
May 11, 2018 | 42.65 | 43.45 | 42.50 | 43.30 | 147,579 | +0.70(+1.64%) |
May 10, 2018 | 42.80 | 42.80 | 41.70 | 42.60 | 129,743 | -0.15(-0.35%) |
May 09, 2018 | 42.25 | 42.95 | 41.85 | 42.75 | 146,806 | +0.60(+1.42%) |
May 08, 2018 | 40.55 | 42.20 | 40.55 | 42.15 | 191,552 | +1.25(+3.06%) |
May 07, 2018 | 41.70 | 41.70 | 40.40 | 40.90 | 166,974 | -0.60(-1.45%) |
May 04, 2018 | 41.30 | 41.85 | 40.85 | 41.50 | 141,989 | +0.00(+0.00%) |
May 03, 2018 | 41.75 | 41.75 | 40.74 | 41.50 | 152,390 | -0.50(-1.19%) |
May 02, 2018 | 41.20 | 42.35 | 40.75 | 42.00 | 130,791 | +0.60(+1.45%) |