Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.78 | 43.35 | 41.54 | 42.95 | 3,234,033 | +2.24(+5.51%) |
Jul 30, 2018 | 42.82 | 42.99 | 40.19 | 40.71 | 2,342,004 | -0.85(-2.06%) |
Jul 27, 2018 | 42.07 | 42.07 | 41.47 | 41.56 | 1,414,312 | -0.47(-1.12%) |
Jul 26, 2018 | 41.66 | 42.08 | 41.40 | 42.04 | 1,116,000 | +0.32(+0.76%) |
Jul 25, 2018 | 41.78 | 41.87 | 41.51 | 41.72 | 1,371,619 | -0.03(-0.07%) |
Jul 24, 2018 | 42.25 | 42.35 | 41.47 | 41.75 | 918,139 | -0.34(-0.80%) |
Jul 23, 2018 | 42.30 | 42.30 | 41.94 | 42.08 | 604,189 | -0.20(-0.47%) |
Jul 20, 2018 | 42.15 | 42.50 | 41.88 | 42.28 | 684,865 | +0.02(+0.04%) |
Jul 19, 2018 | 42.18 | 42.35 | 42.04 | 42.26 | 1,048,834 | +0.11(+0.26%) |
Jul 18, 2018 | 42.22 | 42.25 | 41.81 | 42.16 | 1,449,621 | -0.08(-0.19%) |
Jul 17, 2018 | 41.97 | 42.29 | 41.96 | 42.24 | 695,991 | +0.19(+0.45%) |
Jul 16, 2018 | 42.47 | 42.54 | 41.96 | 42.05 | 689,282 | -0.21(-0.49%) |
Jul 13, 2018 | 41.94 | 42.49 | 41.81 | 42.26 | 1,076,138 | +0.26(+0.63%) |
Jul 12, 2018 | 41.80 | 42.14 | 41.59 | 41.99 | 1,644,004 | +0.27(+0.65%) |
Jul 11, 2018 | 41.35 | 41.72 | 41.31 | 41.72 | 1,581,447 | +0.08(+0.20%) |
Jul 10, 2018 | 41.60 | 41.67 | 41.36 | 41.64 | 1,127,451 | +0.05(+0.11%) |
Jul 09, 2018 | 41.12 | 41.61 | 40.36 | 41.59 | 1,421,038 | +0.08(+0.20%) |
Jul 06, 2018 | 40.89 | 41.61 | 40.86 | 41.51 | 1,104,030 | +0.55(+1.35%) |
Jul 05, 2018 | 41.06 | 41.07 | 40.60 | 40.96 | 1,991,129 | -0.16(-0.40%) |
Jul 03, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.60(+1.48%) | |
Jul 02, 2018 | 39.47 | 40.57 | 39.42 | 40.52 | 1,816,932 | +0.78(+1.97%) |
Jun 29, 2018 | 39.66 | 40.21 | 39.66 | 39.74 | 1,306,170 | +0.22(+0.55%) |
Jun 28, 2018 | 39.37 | 39.60 | 38.99 | 39.52 | 1,120,693 | +0.13(+0.32%) |
Jun 27, 2018 | 40.11 | 40.13 | 39.31 | 39.39 | 1,506,804 | -0.55(-1.39%) |
Jun 26, 2018 | 40.06 | 40.08 | 39.88 | 39.95 | 2,083,115 | -0.10(-0.25%) |
Jun 25, 2018 | 40.29 | 40.31 | 39.98 | 40.05 | 1,514,566 | -0.48(-1.19%) |
Jun 22, 2018 | 41.00 | 41.00 | 40.46 | 40.53 | 1,475,090 | -0.44(-1.06%) |
Jun 21, 2018 | 41.31 | 41.41 | 40.86 | 40.96 | 1,096,384 | -0.43(-1.03%) |
Jun 20, 2018 | 41.32 | 41.67 | 41.26 | 41.39 | 746,639 | +0.12(+0.29%) |
Jun 19, 2018 | 40.96 | 41.37 | 40.81 | 41.27 | 1,268,903 | +0.17(+0.42%) |
Jun 18, 2018 | 40.74 | 41.13 | 40.49 | 41.10 | 2,169,791 | +0.18(+0.44%) |
Jun 15, 2018 | 41.31 | 40.79 | 40.92 | 925,851 | -0.39(-0.95%) | |
Jun 14, 2018 | 41.22 | 41.45 | 40.88 | 41.31 | 1,051,333 | +0.23(+0.55%) |
Jun 13, 2018 | 40.84 | 41.35 | 40.82 | 41.08 | 1,397,432 | +0.30(+0.74%) |
Jun 12, 2018 | 40.65 | 40.85 | 40.35 | 40.78 | 988,662 | +0.26(+0.65%) |
Jun 11, 2018 | 40.33 | 40.68 | 40.33 | 40.52 | 686,615 | +0.10(+0.25%) |
Jun 08, 2018 | 40.27 | 40.43 | 40.03 | 40.42 | 1,192,808 | +0.06(+0.16%) |
Jun 07, 2018 | 40.90 | 41.05 | 40.09 | 40.36 | 1,096,793 | -0.47(-1.15%) |
Jun 06, 2018 | 40.83 | 1,198,706 | -0.08(-0.20%) | |||
Jun 05, 2018 | 41.14 | 41.38 | 40.76 | 40.91 | 853,507 | -0.17(-0.42%) |
Jun 04, 2018 | 40.67 | 41.11 | 40.54 | 41.08 | 1,094,863 | +0.52(+1.29%) |
Jun 01, 2018 | 40.90 | 41.06 | 40.43 | 40.56 | 1,273,261 | -0.24(-0.60%) |
May 31, 2018 | 40.93 | 40.97 | 40.63 | 40.80 | 1,174,779 | +0.05(+0.11%) |
May 30, 2018 | 40.36 | 41.03 | 40.10 | 40.76 | 2,095,052 | +0.92(+2.32%) |
May 29, 2018 | 38.36 | 39.97 | 38.22 | 39.83 | 2,848,330 | +2.02(+5.34%) |
May 25, 2018 | 37.81 | 37.81 | 37.81 | 0 | +0.13(+0.34%) | |
May 24, 2018 | 37.39 | 37.82 | 37.24 | 37.69 | 1,267,616 | +0.33(+0.90%) |
May 23, 2018 | 37.19 | 37.41 | 37.10 | 37.35 | 480,434 | +0.02(+0.05%) |
May 22, 2018 | 37.73 | 37.81 | 37.30 | 37.34 | 566,679 | -0.40(-1.06%) |
May 21, 2018 | 37.95 | 37.99 | 37.63 | 37.73 | 651,743 | +0.02(+0.05%) |
May 18, 2018 | 37.31 | 37.73 | 37.17 | 37.72 | 801,086 | +0.43(+1.17%) |
May 17, 2018 | 37.39 | 37.53 | 37.10 | 37.28 | 663,867 | -0.05(-0.15%) |
May 16, 2018 | 37.06 | 37.44 | 36.95 | 37.34 | 501,005 | +0.26(+0.71%) |
May 15, 2018 | 36.63 | 37.12 | 36.51 | 37.07 | 649,883 | +0.30(+0.81%) |
May 14, 2018 | 36.89 | 36.99 | 36.69 | 36.77 | 464,669 | -0.19(-0.51%) |
May 11, 2018 | 36.90 | 37.24 | 36.72 | 36.96 | 638,940 | +0.05(+0.12%) |
May 10, 2018 | 36.84 | 37.04 | 36.63 | 36.92 | 324,379 | +0.19(+0.52%) |
May 09, 2018 | 36.63 | 36.90 | 36.50 | 36.73 | 508,376 | +0.15(+0.42%) |
May 08, 2018 | 36.77 | 36.86 | 36.36 | 36.58 | 618,682 | +0.34(+0.95%) |
May 07, 2018 | 36.05 | 36.25 | 35.89 | 36.23 | 534,189 | +0.28(+0.78%) |
May 04, 2018 | 35.43 | 36.21 | 35.30 | 35.95 | 409,973 | +0.42(+1.17%) |
May 03, 2018 | 35.42 | 35.54 | 34.80 | 35.53 | 864,682 | +0.05(+0.13%) |
May 02, 2018 | 35.72 | 35.94 | 35.34 | 35.49 | 833,122 | -0.20(-0.56%) |