Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.22 | 39.49 | 39.12 | 39.43 | 100,360,144 | +0.21(+0.54%) |
Jul 30, 2018 | 39.37 | 39.43 | 39.11 | 39.22 | 47,260,164 | -0.06(-0.16%) |
Jul 27, 2018 | 39.43 | 39.51 | 39.07 | 39.28 | 72,519,368 | +0.14(+0.36%) |
Jul 26, 2018 | 39.25 | 39.36 | 39.11 | 39.14 | 78,164,136 | -0.44(-1.11%) |
Jul 25, 2018 | 39.20 | 39.61 | 39.10 | 39.58 | 88,539,832 | +0.63(+1.62%) |
Jul 24, 2018 | 39.02 | 39.18 | 38.83 | 38.95 | 75,813,288 | +0.56(+1.47%) |
Jul 23, 2018 | 38.46 | 38.48 | 38.26 | 38.39 | 65,618,756 | -0.25(-0.66%) |
Jul 20, 2018 | 38.47 | 38.71 | 38.45 | 38.64 | 85,455,192 | +0.55(+1.43%) |
Jul 19, 2018 | 37.97 | 38.26 | 37.85 | 38.10 | 82,536,680 | -0.47(-1.23%) |
Jul 18, 2018 | 38.40 | 38.61 | 38.29 | 38.57 | 46,851,444 | -0.04(-0.11%) |
Jul 17, 2018 | 38.18 | 38.68 | 38.14 | 38.61 | 53,369,504 | +0.28(+0.73%) |
Jul 16, 2018 | 38.36 | 38.41 | 38.19 | 38.33 | 36,082,908 | -0.21(-0.55%) |
Jul 13, 2018 | 38.47 | 38.63 | 38.34 | 38.54 | 46,094,016 | +0.03(+0.07%) |
Jul 12, 2018 | 38.46 | 38.60 | 38.32 | 38.52 | 61,216,536 | +0.52(+1.36%) |
Jul 11, 2018 | 37.85 | 38.00 | 66,750,356 | -0.76(-1.95%) | ||
Jul 10, 2018 | 38.72 | 38.77 | 38.45 | 38.75 | 72,573,056 | -0.09(-0.23%) |
Jul 09, 2018 | 38.68 | 38.85 | 38.49 | 38.84 | 91,641,864 | +0.69(+1.80%) |
Jul 06, 2018 | 37.75 | 38.31 | 37.73 | 38.16 | 79,561,304 | +0.52(+1.38%) |
Jul 05, 2018 | 37.84 | 37.88 | 37.49 | 37.64 | 76,669,264 | -0.10(-0.26%) |
Jul 03, 2018 | 37.74 | 37.74 | 37.74 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 37.46 | 37.76 | 37.38 | 37.71 | 89,703,360 | -0.38(-0.99%) |
Jun 29, 2018 | 38.19 | 37.97 | 38.09 | 123,865,496 | +0.56(+1.50%) | |
Jun 28, 2018 | 37.17 | 37.54 | 37.05 | 37.52 | 119,847,200 | +0.32(+0.85%) |
Jun 27, 2018 | 37.88 | 37.89 | 37.09 | 37.21 | 108,464,184 | -0.73(-1.92%) |
Jun 26, 2018 | 38.10 | 38.17 | 37.84 | 37.94 | 79,896,784 | -0.15(-0.39%) |
Jun 25, 2018 | 38.24 | 38.28 | 37.71 | 38.09 | 126,115,008 | -0.52(-1.34%) |
Jun 22, 2018 | 38.76 | 38.78 | 38.47 | 38.61 | 63,633,108 | +0.40(+1.04%) |
Jun 21, 2018 | 38.52 | 38.54 | 38.16 | 38.21 | 98,081,808 | -0.54(-1.41%) |
Jun 20, 2018 | 38.94 | 38.99 | 38.71 | 38.75 | 79,434,888 | +0.17(+0.43%) |
Jun 19, 2018 | 38.66 | 38.16 | 38.59 | 139,541,440 | -0.43(-1.10%) | |
Jun 18, 2018 | 38.94 | 39.07 | 38.72 | 39.02 | 95,636,048 | -0.48(-1.22%) |
Jun 15, 2018 | 39.55 | 39.23 | 39.50 | 98,553,576 | -0.31(-0.79%) | |
Jun 14, 2018 | 40.08 | 40.16 | 39.77 | 39.81 | 87,135,680 | -0.27(-0.68%) |
Jun 13, 2018 | 40.42 | 40.49 | 39.84 | 40.08 | 115,309,464 | -0.27(-0.67%) |
Jun 12, 2018 | 40.44 | 40.49 | 40.20 | 40.35 | 65,487,600 | -0.10(-0.26%) |
Jun 11, 2018 | 40.50 | 40.61 | 40.40 | 40.46 | 43,883,928 | +0.00(+0.00%) |
Jun 08, 2018 | 40.32 | 40.63 | 40.16 | 40.46 | 84,673,608 | -0.08(-0.19%) |
Jun 07, 2018 | 41.02 | 41.02 | 40.29 | 40.54 | 102,774,432 | -0.63(-1.53%) |
Jun 06, 2018 | 41.18 | 40.82 | 41.17 | 53,589,464 | +0.61(+1.51%) | |
Jun 05, 2018 | 40.75 | 40.82 | 40.54 | 40.56 | 45,909,348 | -0.31(-0.77%) |
Jun 04, 2018 | 40.80 | 40.97 | 40.78 | 40.87 | 41,567,784 | +0.41(+1.01%) |
Jun 01, 2018 | 40.22 | 40.48 | 40.17 | 40.46 | 76,448,984 | +0.56(+1.40%) |
May 31, 2018 | 39.87 | 40.10 | 39.70 | 39.90 | 105,424,400 | -0.02(-0.04%) |
May 30, 2018 | 39.61 | 39.96 | 39.44 | 39.92 | 83,378,280 | +0.31(+0.79%) |
May 29, 2018 | 39.94 | 40.07 | 39.40 | 39.60 | 128,351,864 | -0.94(-2.33%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.17(+0.41%) | |
May 24, 2018 | 40.38 | 40.46 | 39.94 | 40.38 | 91,335,992 | -0.22(-0.54%) |
May 23, 2018 | 40.14 | 40.63 | 40.13 | 40.60 | 80,942,824 | -0.02(-0.04%) |
May 22, 2018 | 40.65 | 40.83 | 40.56 | 40.62 | 37,310,248 | +0.14(+0.35%) |
May 21, 2018 | 40.56 | 40.64 | 40.31 | 40.48 | 67,938,592 | +0.24(+0.61%) |
May 18, 2018 | 40.22 | 40.34 | 40.12 | 40.23 | 67,856,680 | -0.34(-0.84%) |
May 17, 2018 | 40.76 | 40.87 | 40.44 | 40.57 | 83,607,400 | -0.63(-1.53%) |
May 16, 2018 | 40.97 | 41.28 | 40.97 | 41.20 | 68,710,432 | +0.61(+1.51%) |
May 15, 2018 | 40.68 | 40.78 | 40.42 | 40.59 | 89,749,616 | -0.86(-2.06%) |
May 14, 2018 | 41.62 | 41.73 | 41.39 | 41.45 | 39,337,768 | +0.05(+0.13%) |
May 11, 2018 | 41.64 | 41.68 | 41.28 | 41.39 | 78,826,656 | -0.07(-0.17%) |
May 10, 2018 | 41.11 | 41.61 | 41.04 | 41.46 | 132,606,104 | +0.85(+2.09%) |
May 09, 2018 | 40.66 | 40.70 | 40.41 | 40.62 | 52,822,160 | +0.08(+0.19%) |
May 08, 2018 | 40.41 | 40.56 | 40.15 | 40.54 | 67,312,680 | +0.23(+0.56%) |
May 07, 2018 | 40.22 | 40.48 | 40.19 | 40.31 | 67,430,048 | -0.24(-0.58%) |
May 04, 2018 | 39.97 | 40.69 | 39.93 | 40.55 | 68,819,024 | +0.18(+0.45%) |
May 03, 2018 | 40.42 | 40.48 | 39.82 | 40.36 | 95,556,944 | -0.09(-0.22%) |
May 02, 2018 | 40.82 | 40.91 | 40.42 | 40.45 | 76,535,568 | -0.32(-0.79%) |