Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.59 | 39.93 | 39.36 | 39.92 | 819,312 | +0.51(+1.29%) |
Jul 30, 2018 | 39.71 | 39.74 | 39.34 | 39.41 | 546,708 | -0.22(-0.54%) |
Jul 27, 2018 | 39.76 | 39.94 | 39.47 | 39.63 | 458,296 | -0.10(-0.24%) |
Jul 26, 2018 | 39.92 | 40.04 | 39.25 | 39.72 | 1,181,447 | -0.05(-0.12%) |
Jul 25, 2018 | 39.06 | 40.11 | 38.88 | 39.77 | 1,349,115 | -0.18(-0.44%) |
Jul 24, 2018 | 40.89 | 41.38 | 39.49 | 39.95 | 2,730,365 | -1.74(-4.17%) |
Jul 23, 2018 | 41.82 | 41.93 | 41.36 | 41.69 | 525,661 | -0.14(-0.32%) |
Jul 20, 2018 | 42.02 | 42.17 | 41.55 | 41.82 | 349,118 | -0.30(-0.72%) |
Jul 19, 2018 | 41.90 | 42.37 | 41.90 | 42.12 | 597,008 | +0.26(+0.63%) |
Jul 18, 2018 | 42.12 | 42.16 | 41.63 | 41.86 | 278,413 | -0.22(-0.53%) |
Jul 17, 2018 | 42.35 | 42.38 | 42.03 | 42.09 | 420,202 | -0.18(-0.42%) |
Jul 16, 2018 | 42.19 | 42.44 | 42.01 | 42.26 | 422,461 | +0.07(+0.17%) |
Jul 13, 2018 | 42.25 | 42.42 | 41.94 | 42.19 | 401,555 | +0.11(+0.27%) |
Jul 12, 2018 | 42.18 | 42.31 | 41.93 | 42.08 | 654,441 | -0.03(-0.08%) |
Jul 11, 2018 | 41.81 | 42.26 | 41.81 | 42.11 | 505,758 | +0.06(+0.15%) |
Jul 10, 2018 | 41.63 | 42.21 | 41.31 | 42.05 | 614,673 | +0.40(+0.96%) |
Jul 09, 2018 | 43.19 | 43.19 | 41.51 | 41.65 | 772,957 | -1.52(-3.53%) |
Jul 06, 2018 | 42.99 | 43.21 | 42.85 | 43.17 | 390,579 | +0.37(+0.86%) |
Jul 05, 2018 | 42.54 | 42.83 | 42.48 | 42.80 | 605,964 | +0.29(+0.68%) |
Jul 03, 2018 | 42.52 | 42.52 | 42.52 | 0 | +0.15(+0.36%) | |
Jul 02, 2018 | 42.09 | 42.59 | 41.86 | 42.36 | 383,000 | +0.15(+0.36%) |
Jun 29, 2018 | 42.05 | 42.35 | 41.77 | 42.21 | 510,073 | +0.27(+0.65%) |
Jun 28, 2018 | 41.80 | 42.28 | 41.55 | 41.94 | 554,797 | +0.34(+0.81%) |
Jun 27, 2018 | 41.38 | 41.67 | 41.26 | 41.61 | 896,385 | +0.23(+0.56%) |
Jun 26, 2018 | 41.39 | 41.87 | 41.23 | 41.38 | 550,476 | -0.17(-0.40%) |
Jun 25, 2018 | 41.07 | 41.66 | 41.05 | 41.54 | 352,172 | +0.47(+1.15%) |
Jun 22, 2018 | 40.69 | 41.22 | 40.59 | 41.07 | 488,675 | +0.34(+0.82%) |
Jun 21, 2018 | 40.68 | 41.02 | 40.53 | 40.74 | 514,324 | +0.06(+0.16%) |
Jun 20, 2018 | 40.95 | 41.12 | 40.65 | 40.67 | 457,880 | -0.32(-0.78%) |
Jun 19, 2018 | 40.61 | 41.18 | 40.52 | 40.99 | 843,054 | +0.48(+1.18%) |
Jun 18, 2018 | 40.34 | 40.62 | 40.13 | 40.51 | 415,056 | +0.23(+0.57%) |
Jun 15, 2018 | 40.35 | 40.10 | 40.28 | 449,519 | +0.18(+0.46%) | |
Jun 14, 2018 | 39.80 | 40.10 | 39.74 | 40.10 | 496,915 | +0.37(+0.94%) |
Jun 13, 2018 | 40.12 | 40.39 | 39.62 | 39.72 | 455,360 | -0.26(-0.66%) |
Jun 12, 2018 | 39.59 | 40.14 | 39.59 | 39.99 | 794,283 | +0.37(+0.93%) |
Jun 11, 2018 | 40.35 | 40.35 | 39.59 | 39.62 | 541,142 | -0.62(-1.55%) |
Jun 08, 2018 | 40.29 | 40.75 | 40.16 | 40.24 | 431,033 | +0.05(+0.12%) |
Jun 07, 2018 | 40.03 | 40.60 | 39.81 | 40.19 | 729,331 | +0.31(+0.78%) |
Jun 06, 2018 | 39.80 | 39.88 | 524,559 | -0.87(-2.13%) | ||
Jun 05, 2018 | 41.01 | 41.18 | 40.63 | 40.75 | 365,522 | -0.21(-0.50%) |
Jun 04, 2018 | 41.46 | 41.59 | 40.89 | 40.96 | 492,380 | -0.36(-0.88%) |
Jun 01, 2018 | 42.03 | 42.03 | 41.13 | 41.32 | 411,030 | -0.66(-1.56%) |
May 31, 2018 | 41.96 | 42.41 | 41.76 | 41.98 | 489,170 | -0.01(-0.02%) |
May 30, 2018 | 42.08 | 42.32 | 41.87 | 41.99 | 1,062,280 | -0.09(-0.21%) |
May 29, 2018 | 42.08 | 42.38 | 41.88 | 42.07 | 838,459 | -0.17(-0.39%) |
May 25, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 41.87 | 42.34 | 41.83 | 42.21 | 754,249 | +0.27(+0.64%) |
May 23, 2018 | 40.87 | 42.00 | 40.79 | 41.95 | 1,747,166 | +1.15(+2.81%) |
May 22, 2018 | 40.93 | 41.12 | 40.72 | 40.80 | 883,193 | -0.12(-0.29%) |
May 21, 2018 | 40.91 | 41.13 | 40.76 | 40.92 | 645,056 | +0.22(+0.54%) |
May 18, 2018 | 40.80 | 40.99 | 40.58 | 40.70 | 582,743 | +0.00(+0.00%) |
May 17, 2018 | 41.00 | 41.07 | 40.66 | 40.70 | 432,071 | -0.22(-0.54%) |
May 16, 2018 | 41.06 | 41.23 | 40.72 | 40.92 | 450,682 | -0.16(-0.38%) |
May 15, 2018 | 41.31 | 41.49 | 41.01 | 41.08 | 419,821 | -0.37(-0.90%) |
May 14, 2018 | 41.65 | 41.72 | 41.26 | 41.45 | 374,467 | -0.14(-0.34%) |
May 11, 2018 | 41.27 | 41.72 | 41.27 | 41.59 | 269,027 | +0.13(+0.32%) |
May 10, 2018 | 41.23 | 41.46 | 41.15 | 41.46 | 333,560 | +0.37(+0.90%) |
May 09, 2018 | 41.31 | 41.59 | 40.96 | 41.08 | 608,309 | -0.52(-1.25%) |
May 08, 2018 | 42.53 | 42.78 | 41.54 | 41.61 | 607,803 | -1.09(-2.56%) |
May 07, 2018 | 42.93 | 43.08 | 42.61 | 42.70 | 349,096 | -0.21(-0.48%) |
May 04, 2018 | 42.63 | 43.13 | 42.61 | 42.90 | 479,883 | +0.40(+0.95%) |
May 03, 2018 | 42.18 | 42.81 | 41.91 | 42.50 | 703,352 | +0.28(+0.66%) |
May 02, 2018 | 42.04 | 42.63 | 42.02 | 42.22 | 925,911 | +0.25(+0.58%) |