Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.02 | 40.32 | 39.94 | 40.07 | 1,413,487 | +0.14(+0.34%) |
Jul 30, 2018 | 39.92 | 40.34 | 39.82 | 39.94 | 1,646,700 | +0.08(+0.21%) |
Jul 27, 2018 | 39.15 | 40.05 | 39.03 | 39.85 | 2,227,582 | +0.94(+2.41%) |
Jul 26, 2018 | 38.35 | 39.06 | 38.31 | 38.92 | 4,016,403 | +0.63(+1.64%) |
Jul 25, 2018 | 38.36 | 38.75 | 38.21 | 38.29 | 2,247,728 | -0.14(-0.35%) |
Jul 24, 2018 | 38.44 | 38.74 | 38.31 | 38.43 | 1,315,757 | +0.08(+0.21%) |
Jul 23, 2018 | 38.74 | 38.88 | 38.32 | 38.34 | 1,324,757 | -0.40(-1.03%) |
Jul 20, 2018 | 38.85 | 39.02 | 38.70 | 38.74 | 1,716,815 | -0.36(-0.93%) |
Jul 19, 2018 | 39.02 | 39.22 | 38.70 | 39.11 | 1,580,245 | +0.08(+0.21%) |
Jul 18, 2018 | 38.93 | 39.21 | 38.82 | 39.03 | 1,269,137 | +0.17(+0.44%) |
Jul 17, 2018 | 38.44 | 38.91 | 38.41 | 38.85 | 1,194,917 | +0.22(+0.56%) |
Jul 16, 2018 | 38.98 | 38.98 | 38.53 | 38.64 | 1,416,931 | -0.25(-0.65%) |
Jul 13, 2018 | 38.59 | 39.00 | 38.59 | 38.89 | 1,369,132 | +0.26(+0.68%) |
Jul 12, 2018 | 39.14 | 39.14 | 38.61 | 38.63 | 1,436,160 | -0.26(-0.68%) |
Jul 11, 2018 | 38.76 | 38.99 | 38.55 | 38.89 | 1,704,180 | -0.11(-0.28%) |
Jul 10, 2018 | 38.85 | 39.13 | 38.82 | 39.00 | 1,405,220 | +0.05(+0.14%) |
Jul 09, 2018 | 39.01 | 39.29 | 38.85 | 38.94 | 1,045,335 | +0.09(+0.23%) |
Jul 06, 2018 | 38.69 | 39.05 | 38.58 | 38.85 | 959,184 | +0.17(+0.45%) |
Jul 05, 2018 | 38.74 | 38.80 | 38.34 | 38.68 | 1,305,631 | +0.08(+0.21%) |
Jul 03, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.05(+0.14%) | |
Jul 02, 2018 | 38.41 | 38.67 | 38.15 | 38.54 | 3,102,352 | -0.05(-0.14%) |
Jun 29, 2018 | 38.67 | 39.10 | 38.54 | 38.60 | 1,478,275 | +0.02(+0.05%) |
Jun 28, 2018 | 38.73 | 38.73 | 38.22 | 38.58 | 1,861,258 | -0.15(-0.40%) |
Jun 27, 2018 | 39.14 | 39.34 | 38.72 | 38.74 | 1,997,820 | -0.54(-1.37%) |
Jun 26, 2018 | 39.42 | 39.65 | 39.15 | 39.27 | 1,964,637 | -0.15(-0.37%) |
Jun 25, 2018 | 39.66 | 39.70 | 39.19 | 39.42 | 2,346,233 | -0.18(-0.46%) |
Jun 22, 2018 | 39.69 | 39.73 | 39.33 | 39.60 | 3,972,457 | +0.08(+0.21%) |
Jun 21, 2018 | 40.33 | 40.38 | 39.46 | 39.52 | 1,406,062 | -0.95(-2.34%) |
Jun 20, 2018 | 40.12 | 40.56 | 39.89 | 40.46 | 1,571,721 | +0.41(+1.02%) |
Jun 19, 2018 | 40.27 | 40.62 | 39.97 | 40.05 | 2,233,701 | -0.63(-1.54%) |
Jun 18, 2018 | 40.76 | 41.05 | 40.66 | 40.68 | 1,721,813 | -0.24(-0.58%) |
Jun 15, 2018 | 40.94 | 40.07 | 40.92 | 4,120,038 | +0.85(+2.11%) | |
Jun 14, 2018 | 39.91 | 40.29 | 39.72 | 40.07 | 2,147,852 | +0.35(+0.87%) |
Jun 13, 2018 | 40.33 | 40.46 | 39.71 | 39.73 | 1,656,459 | -0.55(-1.38%) |
Jun 12, 2018 | 40.32 | 40.33 | 40.00 | 40.28 | 1,353,746 | +0.06(+0.16%) |
Jun 11, 2018 | 39.86 | 40.54 | 39.80 | 40.22 | 1,579,798 | +0.39(+0.98%) |
Jun 08, 2018 | 39.36 | 40.25 | 39.05 | 39.83 | 2,183,636 | +0.42(+1.06%) |
Jun 07, 2018 | 39.46 | 39.80 | 39.36 | 39.41 | 1,681,183 | -0.06(-0.16%) |
Jun 06, 2018 | 39.47 | 1,621,882 | -0.47(-1.18%) | |||
Jun 05, 2018 | 40.23 | 40.44 | 39.86 | 39.94 | 1,717,715 | -0.20(-0.50%) |
Jun 04, 2018 | 40.12 | 40.29 | 39.85 | 40.14 | 1,023,604 | +0.17(+0.43%) |
Jun 01, 2018 | 39.94 | 40.13 | 39.74 | 39.97 | 1,014,418 | +0.36(+0.92%) |
May 31, 2018 | 40.64 | 40.64 | 39.40 | 39.61 | 2,474,717 | -0.98(-2.42%) |
May 30, 2018 | 40.55 | 40.76 | 40.44 | 40.59 | 1,930,415 | +0.24(+0.58%) |
May 29, 2018 | 41.14 | 41.28 | 40.13 | 40.35 | 1,865,452 | -1.11(-2.69%) |
May 25, 2018 | 41.47 | 41.47 | 41.47 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 41.22 | 41.55 | 41.03 | 41.33 | 1,654,658 | +0.14(+0.33%) |
May 23, 2018 | 40.54 | 41.27 | 40.54 | 41.20 | 2,124,261 | +0.51(+1.25%) |
May 22, 2018 | 40.37 | 40.94 | 40.37 | 40.69 | 1,150,689 | +0.34(+0.83%) |
May 21, 2018 | 40.41 | 40.42 | 40.06 | 40.35 | 986,138 | +0.14(+0.34%) |
May 18, 2018 | 39.48 | 40.44 | 39.47 | 40.22 | 1,463,107 | +0.74(+1.88%) |
May 17, 2018 | 39.57 | 39.72 | 39.27 | 39.48 | 1,620,292 | -0.09(-0.23%) |
May 16, 2018 | 39.42 | 39.75 | 39.38 | 39.57 | 1,949,724 | +0.21(+0.53%) |
May 15, 2018 | 39.66 | 39.66 | 39.01 | 39.36 | 1,939,179 | -0.43(-1.09%) |
May 14, 2018 | 40.32 | 40.38 | 39.67 | 39.79 | 2,031,494 | -0.41(-1.01%) |
May 11, 2018 | 40.21 | 40.55 | 40.10 | 40.20 | 832,316 | +0.06(+0.16%) |
May 10, 2018 | 39.95 | 40.31 | 39.94 | 40.14 | 1,107,442 | +0.22(+0.54%) |
May 09, 2018 | 40.06 | 40.06 | 39.39 | 39.92 | 1,504,531 | -0.03(-0.07%) |
May 08, 2018 | 39.99 | 40.15 | 39.77 | 39.95 | 1,349,816 | -0.03(-0.07%) |
May 07, 2018 | 40.44 | 40.45 | 39.87 | 39.97 | 1,801,919 | -0.30(-0.74%) |
May 04, 2018 | 39.68 | 40.49 | 39.68 | 40.27 | 1,517,119 | +0.49(+1.23%) |
May 03, 2018 | 39.97 | 40.56 | 39.02 | 39.78 | 3,134,977 | +0.18(+0.46%) |
May 02, 2018 | 40.06 | 40.21 | 39.48 | 39.60 | 1,915,955 | -0.54(-1.35%) |