Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.46 | 41.05 | 40.41 | 41.01 | 76,270 | +0.68(+1.68%) |
Jul 30, 2018 | 40.58 | 40.88 | 40.04 | 40.33 | 61,764 | -0.30(-0.73%) |
Jul 27, 2018 | 41.34 | 41.39 | 39.82 | 40.62 | 68,458 | -0.68(-1.64%) |
Jul 26, 2018 | 40.75 | 41.47 | 40.75 | 41.30 | 58,016 | +0.72(+1.77%) |
Jul 25, 2018 | 40.37 | 40.67 | 40.33 | 40.58 | 74,347 | +0.13(+0.31%) |
Jul 24, 2018 | 40.67 | 40.67 | 40.03 | 40.46 | 76,006 | -0.13(-0.31%) |
Jul 23, 2018 | 40.92 | 41.01 | 40.46 | 40.58 | 51,587 | -0.42(-1.03%) |
Jul 20, 2018 | 41.09 | 41.30 | 40.84 | 41.01 | 63,225 | -0.13(-0.31%) |
Jul 19, 2018 | 40.54 | 41.34 | 40.54 | 41.13 | 70,233 | +0.55(+1.36%) |
Jul 18, 2018 | 40.84 | 40.96 | 40.37 | 40.58 | 82,677 | -0.47(-1.14%) |
Jul 17, 2018 | 41.05 | 41.30 | 40.71 | 41.05 | 67,415 | +0.08(+0.21%) |
Jul 16, 2018 | 40.96 | 41.01 | 40.62 | 40.96 | 77,434 | -0.04(-0.10%) |
Jul 13, 2018 | 41.13 | 41.39 | 40.88 | 41.01 | 52,528 | -0.13(-0.31%) |
Jul 12, 2018 | 41.13 | 41.13 | 40.67 | 41.13 | 54,438 | +0.13(+0.31%) |
Jul 11, 2018 | 40.88 | 41.39 | 40.41 | 41.01 | 56,987 | +0.13(+0.31%) |
Jul 10, 2018 | 40.54 | 40.92 | 40.24 | 40.88 | 54,677 | +0.34(+0.84%) |
Jul 09, 2018 | 42.07 | 42.07 | 40.39 | 40.54 | 56,730 | -1.48(-3.53%) |
Jul 06, 2018 | 41.85 | 42.15 | 41.56 | 42.02 | 93,649 | +0.25(+0.61%) |
Jul 05, 2018 | 41.39 | 41.77 | 41.09 | 41.77 | 109,722 | +0.55(+1.34%) |
Jul 03, 2018 | 41.22 | 41.22 | 41.22 | 0 | +0.38(+0.93%) | |
Jul 02, 2018 | 40.24 | 40.84 | 40.16 | 40.84 | 61,147 | +0.51(+1.26%) |
Jun 29, 2018 | 40.58 | 40.67 | 40.07 | 40.33 | 143,351 | -0.17(-0.42%) |
Jun 28, 2018 | 40.79 | 41.30 | 40.46 | 40.50 | 119,728 | -0.25(-0.62%) |
Jun 27, 2018 | 40.92 | 41.13 | 40.71 | 40.75 | 208,791 | -0.30(-0.72%) |
Jun 26, 2018 | 41.01 | 41.30 | 40.79 | 41.05 | 104,521 | -0.08(-0.21%) |
Jun 25, 2018 | 41.01 | 41.22 | 40.24 | 41.13 | 96,957 | +0.17(+0.41%) |
Jun 22, 2018 | 40.75 | 41.22 | 40.54 | 40.96 | 274,451 | +0.30(+0.73%) |
Jun 21, 2018 | 40.75 | 41.00 | 40.42 | 40.67 | 98,449 | -0.04(-0.10%) |
Jun 20, 2018 | 40.12 | 40.75 | 39.86 | 40.71 | 101,347 | +0.68(+1.69%) |
Jun 19, 2018 | 39.57 | 40.07 | 39.40 | 40.03 | 157,130 | +0.42(+1.07%) |
Jun 18, 2018 | 39.18 | 39.61 | 39.14 | 39.61 | 107,876 | +0.38(+0.97%) |
Jun 15, 2018 | 39.44 | 39.44 | 39.23 | 266,533 | -0.21(-0.54%) | |
Jun 14, 2018 | 38.76 | 39.48 | 38.72 | 39.44 | 127,927 | +0.80(+2.08%) |
Jun 13, 2018 | 38.68 | 38.80 | 38.25 | 38.63 | 114,095 | +0.13(+0.33%) |
Jun 12, 2018 | 38.25 | 38.72 | 38.17 | 38.51 | 69,104 | +0.21(+0.55%) |
Jun 11, 2018 | 38.72 | 38.92 | 37.96 | 38.30 | 202,148 | -0.21(-0.55%) |
Jun 08, 2018 | 39.14 | 39.31 | 38.51 | 38.51 | 85,173 | -0.47(-1.20%) |
Jun 07, 2018 | 38.42 | 39.59 | 38.30 | 38.97 | 183,138 | +0.68(+1.77%) |
Jun 06, 2018 | 38.68 | 38.76 | 38.00 | 38.30 | 113,785 | -0.42(-1.09%) |
Jun 05, 2018 | 38.76 | 38.80 | 38.38 | 38.72 | 80,131 | +0.00(+0.00%) |
Jun 04, 2018 | 38.59 | 38.85 | 38.38 | 38.72 | 132,286 | +0.13(+0.33%) |
Jun 01, 2018 | 39.06 | 39.20 | 38.25 | 38.59 | 173,276 | -0.55(-1.41%) |
May 31, 2018 | 39.40 | 40.47 | 38.55 | 39.14 | 305,949 | -1.61(-3.95%) |
May 30, 2018 | 40.03 | 40.96 | 39.97 | 40.75 | 130,555 | +0.72(+1.80%) |
May 29, 2018 | 39.52 | 40.03 | 39.23 | 40.03 | 102,144 | +0.55(+1.39%) |
May 25, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.04(+0.11%) | |
May 24, 2018 | 38.85 | 39.52 | 38.80 | 39.44 | 83,849 | +0.64(+1.64%) |
May 23, 2018 | 38.46 | 39.02 | 38.42 | 38.80 | 102,944 | +0.47(+1.22%) |
May 22, 2018 | 38.17 | 38.63 | 37.62 | 38.34 | 145,041 | +0.25(+0.67%) |
May 21, 2018 | 37.66 | 38.34 | 37.11 | 38.08 | 140,748 | +0.59(+1.58%) |
May 18, 2018 | 37.15 | 37.57 | 36.92 | 37.49 | 111,629 | +0.55(+1.49%) |
May 17, 2018 | 36.85 | 37.19 | 36.81 | 36.94 | 83,273 | +0.00(+0.00%) |
May 16, 2018 | 36.98 | 37.07 | 36.65 | 36.94 | 92,597 | +0.08(+0.23%) |
May 15, 2018 | 36.81 | 37.11 | 36.69 | 36.85 | 95,789 | +0.04(+0.12%) |
May 14, 2018 | 37.45 | 37.45 | 36.77 | 36.81 | 65,689 | -0.39(-1.06%) |
May 11, 2018 | 37.37 | 37.63 | 37.16 | 37.21 | 98,766 | -0.08(-0.23%) |
May 10, 2018 | 36.62 | 37.47 | 36.62 | 37.29 | 116,037 | +0.80(+2.19%) |
May 09, 2018 | 37.16 | 37.21 | 35.78 | 36.49 | 112,617 | -0.42(-1.14%) |
May 08, 2018 | 37.67 | 37.79 | 35.86 | 36.91 | 192,463 | -0.50(-1.35%) |
May 07, 2018 | 37.33 | 37.61 | 36.89 | 37.42 | 64,519 | +0.13(+0.34%) |
May 04, 2018 | 37.08 | 37.54 | 36.83 | 37.29 | 61,229 | +0.21(+0.57%) |
May 03, 2018 | 36.74 | 37.31 | 36.49 | 37.08 | 52,548 | +0.25(+0.69%) |
May 02, 2018 | 36.79 | 36.95 | 36.53 | 36.83 | 57,666 | -0.04(-0.11%) |