Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.95 | 41.05 | 40.70 | 40.89 | 400,438 | +0.23(+0.56%) |
Jul 30, 2018 | 40.63 | 40.87 | 40.53 | 40.67 | 571,866 | -0.54(-1.32%) |
Jul 27, 2018 | 41.39 | 41.57 | 41.17 | 41.21 | 404,135 | -0.14(-0.33%) |
Jul 26, 2018 | 41.40 | 41.60 | 41.30 | 41.35 | 407,254 | +0.08(+0.18%) |
Jul 25, 2018 | 40.91 | 41.31 | 40.89 | 41.27 | 550,860 | -0.14(-0.35%) |
Jul 24, 2018 | 41.42 | 41.48 | 41.07 | 41.42 | 683,802 | -0.42(-1.01%) |
Jul 23, 2018 | 42.27 | 42.37 | 41.77 | 41.84 | 405,305 | -0.51(-1.20%) |
Jul 20, 2018 | 42.25 | 42.38 | 42.07 | 42.35 | 562,621 | +0.40(+0.96%) |
Jul 19, 2018 | 41.62 | 42.18 | 41.62 | 41.95 | 610,139 | +0.08(+0.18%) |
Jul 18, 2018 | 41.96 | 42.08 | 41.80 | 41.87 | 488,463 | -0.49(-1.16%) |
Jul 17, 2018 | 42.14 | 42.63 | 42.14 | 42.36 | 528,343 | -0.43(-1.01%) |
Jul 16, 2018 | 42.68 | 42.84 | 42.60 | 42.79 | 433,598 | -0.46(-1.07%) |
Jul 13, 2018 | 43.29 | 43.34 | 43.13 | 43.25 | 347,814 | -0.17(-0.40%) |
Jul 12, 2018 | 43.43 | 43.51 | 43.27 | 43.43 | 413,176 | +0.57(+1.34%) |
Jul 11, 2018 | 42.79 | 43.13 | 42.76 | 42.85 | 560,410 | -0.40(-0.93%) |
Jul 10, 2018 | 43.13 | 43.37 | 43.03 | 43.25 | 718,244 | -0.10(-0.23%) |
Jul 09, 2018 | 44.45 | 44.49 | 43.24 | 43.35 | 909,179 | -0.95(-2.15%) |
Jul 06, 2018 | 44.04 | 44.37 | 43.98 | 44.30 | 507,866 | +0.66(+1.51%) |
Jul 05, 2018 | 43.65 | 43.23 | 43.65 | 717,303 | +0.65(+1.51%) | |
Jul 03, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.57(+1.35%) | |
Jul 02, 2018 | 42.11 | 42.44 | 42.02 | 42.42 | 717,073 | +0.19(+0.45%) |
Jun 29, 2018 | 42.06 | 42.46 | 41.99 | 42.23 | 545,246 | +0.26(+0.61%) |
Jun 28, 2018 | 41.79 | 42.11 | 41.68 | 41.98 | 1,256,681 | +0.16(+0.38%) |
Jun 27, 2018 | 41.70 | 41.97 | 41.65 | 41.82 | 688,575 | -0.17(-0.41%) |
Jun 26, 2018 | 41.97 | 42.14 | 41.88 | 41.99 | 622,452 | -0.05(-0.13%) |
Jun 25, 2018 | 41.98 | 42.19 | 41.84 | 42.04 | 504,991 | -0.02(-0.04%) |
Jun 22, 2018 | 41.88 | 42.22 | 41.82 | 42.06 | 574,645 | +0.51(+1.24%) |
Jun 21, 2018 | 41.47 | 41.66 | 41.39 | 41.54 | 715,461 | -0.14(-0.34%) |
Jun 20, 2018 | 41.87 | 41.88 | 41.66 | 41.69 | 503,179 | +0.14(+0.35%) |
Jun 19, 2018 | 41.25 | 41.56 | 41.23 | 41.54 | 654,083 | +0.01(+0.02%) |
Jun 18, 2018 | 41.54 | 41.67 | 41.45 | 41.54 | 590,117 | -0.24(-0.58%) |
Jun 15, 2018 | 42.04 | 41.53 | 41.78 | 840,304 | -0.26(-0.61%) | |
Jun 14, 2018 | 41.88 | 42.31 | 41.85 | 42.04 | 590,432 | +0.10(+0.23%) |
Jun 13, 2018 | 42.20 | 42.26 | 41.88 | 41.94 | 498,259 | -0.52(-1.23%) |
Jun 12, 2018 | 42.26 | 42.47 | 42.20 | 42.46 | 600,431 | +0.47(+1.12%) |
Jun 11, 2018 | 42.01 | 42.26 | 41.95 | 41.99 | 570,406 | -0.02(-0.05%) |
Jun 08, 2018 | 42.04 | 42.11 | 41.89 | 42.01 | 496,159 | +0.02(+0.04%) |
Jun 07, 2018 | 42.20 | 42.27 | 41.92 | 42.00 | 948,175 | -0.04(-0.09%) |
Jun 06, 2018 | 41.79 | 42.04 | 1,952,752 | +0.30(+0.72%) | ||
Jun 05, 2018 | 41.89 | 41.92 | 41.67 | 41.73 | 872,939 | -0.45(-1.08%) |
Jun 04, 2018 | 42.87 | 42.87 | 42.17 | 42.19 | 666,874 | +0.16(+0.38%) |
Jun 01, 2018 | 42.34 | 42.34 | 41.91 | 42.03 | 855,798 | -0.17(-0.41%) |
May 31, 2018 | 42.37 | 42.46 | 42.01 | 42.20 | 900,380 | -0.54(-1.27%) |
May 30, 2018 | 42.53 | 42.80 | 42.34 | 42.75 | 590,079 | +0.09(+0.21%) |
May 29, 2018 | 42.51 | 42.80 | 42.48 | 42.66 | 569,765 | -0.09(-0.20%) |
May 25, 2018 | 42.75 | 42.75 | 42.75 | 0 | -0.31(-0.73%) | |
May 24, 2018 | 43.19 | 43.26 | 42.88 | 43.06 | 461,072 | -0.07(-0.15%) |
May 23, 2018 | 43.16 | 43.26 | 42.81 | 43.13 | 653,551 | -0.28(-0.64%) |
May 22, 2018 | 43.39 | 43.64 | 43.29 | 43.40 | 527,769 | -0.11(-0.25%) |
May 21, 2018 | 43.37 | 43.56 | 43.18 | 43.51 | 681,425 | +0.16(+0.37%) |
May 18, 2018 | 43.22 | 43.42 | 43.11 | 43.35 | 1,366,668 | +0.85(+2.01%) |
May 17, 2018 | 42.67 | 42.75 | 42.33 | 42.50 | 1,289,867 | +1.28(+3.12%) |
May 16, 2018 | 41.19 | 41.22 | 41.04 | 41.21 | 455,147 | -0.10(-0.25%) |
May 15, 2018 | 41.56 | 41.72 | 41.21 | 41.32 | 681,265 | -0.83(-1.97%) |
May 14, 2018 | 42.35 | 42.40 | 42.02 | 42.15 | 484,737 | +0.20(+0.49%) |
May 11, 2018 | 41.86 | 42.05 | 41.78 | 41.94 | 382,966 | -0.04(-0.09%) |
May 10, 2018 | 41.73 | 41.99 | 41.49 | 41.98 | 436,993 | +0.05(+0.12%) |
May 09, 2018 | 41.66 | 42.05 | 41.59 | 41.93 | 551,294 | +0.35(+0.84%) |
May 08, 2018 | 41.88 | 41.89 | 41.43 | 41.58 | 725,102 | -0.58(-1.37%) |
May 07, 2018 | 42.19 | 42.34 | 42.10 | 42.16 | 432,604 | -0.07(-0.16%) |
May 04, 2018 | 42.26 | 42.35 | 42.05 | 42.22 | 602,464 | -0.05(-0.12%) |
May 03, 2018 | 42.28 | 42.34 | 41.95 | 42.27 | 563,135 | +0.17(+0.40%) |
May 02, 2018 | 42.34 | 42.42 | 42.04 | 42.10 | 394,373 | -0.24(-0.57%) |