Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.84 | 39.18 | 38.44 | 38.58 | 407,438 | +0.00(+0.00%) |
Jul 30, 2018 | 38.99 | 39.29 | 38.40 | 38.58 | 362,207 | -0.19(-0.48%) |
Jul 27, 2018 | 39.36 | 39.44 | 38.55 | 38.77 | 216,501 | -0.48(-1.23%) |
Jul 26, 2018 | 39.66 | 38.71 | 39.25 | 366,689 | +0.26(+0.67%) | |
Jul 25, 2018 | 38.73 | 39.10 | 38.36 | 38.99 | 251,236 | +0.26(+0.67%) |
Jul 24, 2018 | 39.40 | 39.40 | 38.47 | 38.73 | 259,797 | -0.37(-0.95%) |
Jul 23, 2018 | 39.14 | 39.25 | 38.62 | 39.10 | 235,010 | +0.11(+0.29%) |
Jul 20, 2018 | 39.22 | 39.55 | 38.88 | 38.99 | 179,861 | -0.19(-0.47%) |
Jul 19, 2018 | 39.18 | 39.48 | 38.77 | 39.18 | 287,862 | +0.11(+0.29%) |
Jul 18, 2018 | 40.03 | 40.07 | 39.03 | 39.07 | 307,346 | -1.26(-3.13%) |
Jul 17, 2018 | 40.00 | 40.74 | 40.00 | 40.33 | 206,665 | +0.15(+0.37%) |
Jul 16, 2018 | 40.26 | 40.26 | 39.85 | 40.18 | 206,965 | -0.07(-0.18%) |
Jul 13, 2018 | 39.96 | 41.31 | 39.96 | 40.26 | 241,424 | +0.33(+0.84%) |
Jul 12, 2018 | 38.84 | 39.96 | 38.58 | 39.92 | 283,690 | +1.30(+3.37%) |
Jul 11, 2018 | 40.40 | 40.40 | 38.21 | 38.62 | 514,447 | -2.15(-5.28%) |
Jul 10, 2018 | 41.37 | 41.69 | 40.63 | 40.78 | 298,079 | -0.63(-1.52%) |
Jul 09, 2018 | 41.78 | 42.11 | 41.22 | 41.41 | 347,734 | -0.30(-0.71%) |
Jul 06, 2018 | 41.33 | 41.78 | 41.18 | 41.70 | 243,201 | +0.56(+1.35%) |
Jul 05, 2018 | 40.81 | 41.33 | 40.52 | 41.15 | 255,799 | +0.52(+1.28%) |
Jul 03, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.59(+1.48%) | |
Jul 02, 2018 | 39.36 | 40.05 | 38.92 | 40.03 | 498,383 | +0.37(+0.94%) |
Jun 29, 2018 | 40.00 | 40.03 | 39.61 | 39.66 | 283,962 | -0.30(-0.74%) |
Jun 28, 2018 | 39.36 | 41.69 | 39.25 | 39.96 | 322,605 | +0.67(+1.70%) |
Jun 27, 2018 | 39.77 | 40.07 | 39.29 | 39.29 | 295,206 | -0.52(-1.31%) |
Jun 26, 2018 | 39.96 | 40.14 | 39.66 | 39.81 | 276,064 | -0.11(-0.28%) |
Jun 25, 2018 | 40.44 | 41.76 | 39.72 | 39.92 | 226,928 | -0.71(-1.74%) |
Jun 22, 2018 | 40.55 | 40.85 | 40.29 | 40.63 | 464,691 | +0.33(+0.83%) |
Jun 21, 2018 | 41.22 | 41.31 | 40.22 | 40.29 | 246,520 | -0.74(-1.81%) |
Jun 20, 2018 | 41.18 | 41.18 | 40.78 | 41.04 | 353,013 | +0.07(+0.18%) |
Jun 19, 2018 | 40.29 | 41.07 | 40.26 | 40.96 | 378,614 | +0.48(+1.19%) |
Jun 18, 2018 | 39.92 | 40.55 | 39.20 | 40.48 | 372,702 | +0.48(+1.21%) |
Jun 15, 2018 | 40.07 | 39.66 | 40.00 | 618,628 | +0.33(+0.84%) | |
Jun 14, 2018 | 39.44 | 39.74 | 39.25 | 39.66 | 284,363 | +0.48(+1.23%) |
Jun 13, 2018 | 39.85 | 39.85 | 39.03 | 39.18 | 414,648 | -0.52(-1.31%) |
Jun 12, 2018 | 39.10 | 39.88 | 38.96 | 39.70 | 359,323 | +0.82(+2.10%) |
Jun 11, 2018 | 39.25 | 39.25 | 38.62 | 38.88 | 332,730 | +0.45(+1.16%) |
Jun 08, 2018 | 38.62 | 38.83 | 38.36 | 38.44 | 266,997 | -0.19(-0.48%) |
Jun 07, 2018 | 38.62 | 38.84 | 38.25 | 38.62 | 425,213 | +0.19(+0.48%) |
Jun 06, 2018 | 39.25 | 39.44 | 38.29 | 38.44 | 300,819 | -0.71(-1.80%) |
Jun 05, 2018 | 38.03 | 39.22 | 37.95 | 39.14 | 367,480 | +1.10(+2.88%) |
Jun 04, 2018 | 37.99 | 38.62 | 37.95 | 38.05 | 433,908 | +0.24(+0.64%) |
Jun 01, 2018 | 38.10 | 38.29 | 37.73 | 37.80 | 448,796 | -0.22(-0.59%) |
May 31, 2018 | 38.14 | 38.44 | 37.80 | 38.03 | 341,026 | -0.07(-0.20%) |
May 30, 2018 | 37.28 | 38.18 | 37.28 | 38.10 | 282,528 | +0.89(+2.40%) |
May 29, 2018 | 36.54 | 37.54 | 36.32 | 37.21 | 393,404 | +0.04(+0.10%) |
May 25, 2018 | 37.17 | 37.17 | 37.17 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 37.21 | 37.69 | 36.84 | 37.32 | 266,566 | +0.11(+0.30%) |
May 23, 2018 | 37.02 | 37.66 | 36.88 | 37.21 | 252,748 | +0.15(+0.40%) |
May 22, 2018 | 37.43 | 37.47 | 37.02 | 37.06 | 358,145 | -0.07(-0.20%) |
May 21, 2018 | 37.10 | 37.32 | 36.99 | 37.14 | 232,995 | +0.07(+0.20%) |
May 18, 2018 | 37.14 | 37.21 | 36.91 | 37.06 | 304,179 | -0.07(-0.20%) |
May 17, 2018 | 37.62 | 37.99 | 37.06 | 37.14 | 327,778 | -0.52(-1.38%) |
May 16, 2018 | 36.84 | 37.80 | 36.84 | 37.66 | 560,009 | +0.68(+1.85%) |
May 15, 2018 | 36.20 | 37.06 | 35.69 | 36.97 | 568,638 | +0.66(+1.82%) |
May 14, 2018 | 36.72 | 37.05 | 36.02 | 36.31 | 375,500 | -0.29(-0.80%) |
May 11, 2018 | 37.16 | 37.19 | 36.42 | 36.61 | 572,779 | -0.44(-1.19%) |
May 10, 2018 | 36.46 | 37.05 | 36.31 | 37.05 | 339,645 | +0.62(+1.72%) |
May 09, 2018 | 36.35 | 36.49 | 36.05 | 36.42 | 247,060 | +0.26(+0.71%) |
May 08, 2018 | 35.91 | 36.20 | 35.28 | 36.16 | 295,685 | +0.22(+0.61%) |
May 07, 2018 | 35.69 | 36.05 | 35.30 | 35.94 | 386,947 | +0.51(+1.45%) |
May 04, 2018 | 35.32 | 35.76 | 34.55 | 35.43 | 452,362 | -0.66(-1.83%) |
May 03, 2018 | 36.64 | 37.69 | 35.54 | 36.09 | 600,275 | +0.33(+0.92%) |
May 02, 2018 | 35.14 | 36.02 | 34.55 | 35.76 | 759,209 | +0.59(+1.67%) |