Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.44 | 42.14 | 41.29 | 41.70 | 615,148 | +0.35(+0.85%) |
Jul 30, 2018 | 42.65 | 42.77 | 41.30 | 41.35 | 924,623 | -1.28(-3.00%) |
Jul 27, 2018 | 42.64 | 42.81 | 42.31 | 42.63 | 1,562,500 | -0.01(-0.02%) |
Jul 26, 2018 | 42.31 | 42.82 | 42.09 | 42.64 | 1,569,225 | +0.29(+0.68%) |
Jul 25, 2018 | 40.90 | 43.10 | 40.90 | 42.35 | 7,226,152 | +2.11(+5.24%) |
Jul 24, 2018 | 42.66 | 42.85 | 39.54 | 40.24 | 2,195,267 | -3.64(-8.30%) |
Jul 23, 2018 | 43.77 | 44.26 | 43.44 | 43.88 | 492,429 | -0.10(-0.23%) |
Jul 20, 2018 | 43.27 | 44.20 | 43.10 | 43.98 | 756,078 | +0.64(+1.48%) |
Jul 19, 2018 | 43.18 | 43.59 | 42.75 | 43.34 | 519,024 | +0.16(+0.37%) |
Jul 18, 2018 | 43.28 | 43.47 | 42.93 | 43.18 | 439,447 | -0.11(-0.25%) |
Jul 17, 2018 | 42.92 | 43.47 | 42.88 | 43.29 | 654,579 | +0.43(+1.00%) |
Jul 16, 2018 | 43.39 | 43.39 | 42.81 | 42.86 | 679,936 | -0.53(-1.22%) |
Jul 13, 2018 | 43.50 | 43.85 | 43.30 | 43.39 | 587,155 | +0.03(+0.07%) |
Jul 12, 2018 | 43.55 | 43.68 | 43.22 | 43.36 | 936,668 | +0.15(+0.35%) |
Jul 11, 2018 | 43.57 | 43.84 | 43.19 | 43.21 | 781,780 | -0.61(-1.39%) |
Jul 10, 2018 | 43.88 | 44.18 | 43.59 | 43.82 | 595,117 | -0.06(-0.14%) |
Jul 09, 2018 | 43.67 | 44.02 | 43.14 | 43.88 | 795,758 | +0.65(+1.50%) |
Jul 06, 2018 | 42.49 | 43.38 | 41.95 | 43.23 | 561,813 | +0.87(+2.05%) |
Jul 05, 2018 | 42.55 | 42.58 | 42.03 | 42.36 | 1,462,671 | +0.35(+0.83%) |
Jul 03, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.19(+0.45%) | |
Jul 02, 2018 | 41.69 | 41.93 | 41.39 | 41.82 | 734,546 | -0.07(-0.17%) |
Jun 29, 2018 | 41.51 | 42.32 | 41.27 | 41.89 | 1,067,480 | +0.63(+1.53%) |
Jun 28, 2018 | 41.00 | 41.30 | 40.39 | 41.26 | 1,030,388 | +0.17(+0.41%) |
Jun 27, 2018 | 41.70 | 41.85 | 41.06 | 41.09 | 1,008,524 | -0.60(-1.44%) |
Jun 26, 2018 | 40.60 | 41.83 | 40.27 | 41.69 | 1,093,047 | +1.21(+2.99%) |
Jun 25, 2018 | 41.65 | 41.71 | 40.17 | 40.48 | 1,732,972 | -1.06(-2.55%) |
Jun 22, 2018 | 42.12 | 42.20 | 41.46 | 41.54 | 13,584,060 | -0.28(-0.67%) |
Jun 21, 2018 | 42.62 | 42.62 | 41.76 | 41.82 | 1,105,964 | -0.70(-1.65%) |
Jun 20, 2018 | 41.78 | 42.62 | 41.25 | 42.52 | 1,124,427 | +0.68(+1.63%) |
Jun 19, 2018 | 40.97 | 41.89 | 40.62 | 41.84 | 1,011,619 | +0.72(+1.75%) |
Jun 18, 2018 | 41.11 | 41.71 | 40.41 | 41.12 | 892,901 | -0.35(-0.84%) |
Jun 15, 2018 | 41.54 | 41.15 | 41.47 | 1,689,038 | -0.07(-0.17%) | |
Jun 14, 2018 | 40.34 | 41.59 | 40.24 | 41.54 | 783,149 | +1.28(+3.18%) |
Jun 13, 2018 | 40.33 | 40.45 | 40.04 | 40.26 | 840,335 | +0.05(+0.12%) |
Jun 12, 2018 | 39.69 | 40.55 | 39.66 | 40.21 | 615,408 | +0.54(+1.36%) |
Jun 11, 2018 | 40.05 | 40.50 | 39.62 | 39.67 | 779,302 | -0.47(-1.17%) |
Jun 08, 2018 | 39.56 | 40.29 | 39.28 | 40.14 | 548,877 | +0.76(+1.93%) |
Jun 07, 2018 | 39.69 | 39.87 | 39.19 | 39.38 | 644,456 | -0.22(-0.56%) |
Jun 06, 2018 | 39.72 | 39.60 | 488,652 | +0.28(+0.71%) | ||
Jun 05, 2018 | 39.39 | 39.61 | 38.95 | 39.32 | 652,570 | +0.03(+0.08%) |
Jun 04, 2018 | 39.72 | 39.80 | 38.91 | 39.29 | 601,970 | -0.35(-0.88%) |
Jun 01, 2018 | 39.69 | 39.82 | 39.45 | 39.64 | 496,234 | +0.38(+0.97%) |
May 31, 2018 | 40.08 | 40.08 | 39.23 | 39.26 | 604,830 | -0.74(-1.85%) |
May 30, 2018 | 39.04 | 40.16 | 38.97 | 40.00 | 849,573 | +1.28(+3.31%) |
May 29, 2018 | 38.55 | 38.85 | 38.22 | 38.72 | 701,796 | -0.14(-0.36%) |
May 25, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.19 | 39.44 | 38.58 | 38.81 | 789,082 | -0.28(-0.72%) |
May 23, 2018 | 39.94 | 40.04 | 39.06 | 39.09 | 919,175 | -0.99(-2.47%) |
May 22, 2018 | 40.44 | 40.69 | 40.05 | 40.08 | 553,692 | -0.30(-0.74%) |
May 21, 2018 | 40.41 | 40.71 | 40.23 | 40.38 | 563,163 | +0.16(+0.40%) |
May 18, 2018 | 39.60 | 40.36 | 39.47 | 40.22 | 777,659 | +0.73(+1.85%) |
May 17, 2018 | 39.45 | 39.62 | 39.16 | 39.49 | 558,816 | +0.11(+0.28%) |
May 16, 2018 | 39.31 | 39.62 | 39.12 | 39.38 | 511,926 | +0.13(+0.33%) |
May 15, 2018 | 39.61 | 39.67 | 39.18 | 39.25 | 631,105 | -0.42(-1.06%) |
May 14, 2018 | 40.14 | 40.75 | 39.63 | 39.67 | 841,436 | -0.53(-1.32%) |
May 11, 2018 | 39.39 | 40.20 | 39.17 | 40.20 | 709,230 | +1.02(+2.60%) |
May 10, 2018 | 39.27 | 39.64 | 39.08 | 39.18 | 859,322 | +0.13(+0.33%) |
May 09, 2018 | 39.35 | 39.35 | 38.70 | 39.05 | 895,408 | -0.23(-0.59%) |
May 08, 2018 | 39.84 | 40.02 | 39.18 | 39.28 | 694,876 | -0.67(-1.68%) |
May 07, 2018 | 40.86 | 41.02 | 39.88 | 39.95 | 1,222,589 | -0.71(-1.75%) |
May 04, 2018 | 40.00 | 40.93 | 39.62 | 40.66 | 715,107 | +0.56(+1.40%) |
May 03, 2018 | 40.73 | 40.84 | 39.26 | 40.10 | 1,134,413 | -0.68(-1.67%) |
May 02, 2018 | 41.32 | 41.61 | 40.64 | 40.78 | 1,239,409 | -0.62(-1.50%) |