Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.54 | 39.09 | 38.40 | 39.01 | 3,136,219 | +0.71(+1.86%) |
Jul 30, 2018 | 37.86 | 38.67 | 37.86 | 38.30 | 3,095,811 | +0.53(+1.40%) |
Jul 27, 2018 | 38.09 | 38.47 | 37.59 | 37.77 | 3,598,337 | -0.01(-0.04%) |
Jul 26, 2018 | 38.80 | 38.80 | 36.88 | 37.78 | 5,327,538 | -0.73(-1.89%) |
Jul 25, 2018 | 38.46 | 38.75 | 38.29 | 38.51 | 3,807,240 | -0.01(-0.02%) |
Jul 24, 2018 | 38.35 | 38.58 | 38.23 | 38.51 | 3,938,338 | +0.26(+0.68%) |
Jul 23, 2018 | 38.49 | 38.51 | 38.13 | 38.25 | 2,653,185 | -0.11(-0.28%) |
Jul 20, 2018 | 38.36 | 38.54 | 38.21 | 38.36 | 2,130,064 | -0.34(-0.88%) |
Jul 19, 2018 | 38.51 | 38.82 | 38.27 | 38.70 | 1,723,034 | +0.19(+0.49%) |
Jul 18, 2018 | 38.54 | 38.70 | 38.34 | 38.51 | 2,476,289 | -0.05(-0.13%) |
Jul 17, 2018 | 38.10 | 38.68 | 37.89 | 38.57 | 2,416,179 | +0.48(+1.26%) |
Jul 16, 2018 | 38.59 | 38.68 | 37.97 | 38.09 | 1,714,514 | -0.50(-1.30%) |
Jul 13, 2018 | 38.72 | 38.88 | 38.43 | 38.59 | 1,808,455 | -0.12(-0.32%) |
Jul 12, 2018 | 38.73 | 39.20 | 38.49 | 38.71 | 3,567,205 | +0.33(+0.85%) |
Jul 11, 2018 | 38.39 | 38.72 | 38.36 | 38.38 | 4,045,160 | -0.44(-1.12%) |
Jul 10, 2018 | 38.54 | 38.88 | 38.54 | 38.82 | 2,571,337 | +0.30(+0.79%) |
Jul 09, 2018 | 38.29 | 38.62 | 38.13 | 38.51 | 3,203,903 | +0.50(+1.32%) |
Jul 06, 2018 | 37.72 | 38.22 | 37.48 | 38.01 | 2,182,414 | +0.12(+0.33%) |
Jul 05, 2018 | 37.72 | 37.92 | 37.24 | 37.89 | 2,703,908 | +0.42(+1.12%) |
Jul 03, 2018 | 37.47 | 37.47 | 37.47 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.68 | 37.72 | 37.01 | 37.52 | 4,136,821 | -0.29(-0.77%) |
Jun 29, 2018 | 38.22 | 38.38 | 37.80 | 37.81 | 3,253,317 | -0.26(-0.69%) |
Jun 28, 2018 | 38.26 | 38.38 | 37.77 | 38.07 | 3,521,445 | -0.31(-0.81%) |
Jun 27, 2018 | 38.68 | 39.03 | 38.37 | 38.38 | 3,701,736 | -0.24(-0.62%) |
Jun 26, 2018 | 38.59 | 38.80 | 38.41 | 38.62 | 3,119,271 | +0.12(+0.30%) |
Jun 25, 2018 | 38.46 | 38.64 | 37.97 | 38.51 | 3,768,498 | +0.03(+0.08%) |
Jun 22, 2018 | 38.57 | 38.92 | 38.44 | 38.48 | 10,598,414 | +0.09(+0.25%) |
Jun 21, 2018 | 39.34 | 39.38 | 38.17 | 38.38 | 5,895,239 | -0.94(-2.40%) |
Jun 20, 2018 | 39.92 | 39.92 | 39.14 | 39.33 | 3,989,391 | -0.44(-1.11%) |
Jun 19, 2018 | 40.22 | 40.35 | 39.67 | 39.77 | 4,019,172 | -0.78(-1.93%) |
Jun 18, 2018 | 40.09 | 40.80 | 39.97 | 40.55 | 5,282,506 | +0.31(+0.78%) |
Jun 15, 2018 | 41.27 | 39.89 | 40.24 | 9,309,974 | -1.02(-2.48%) | |
Jun 14, 2018 | 41.74 | 41.80 | 41.14 | 41.27 | 5,484,324 | -0.26(-0.63%) |
Jun 13, 2018 | 42.39 | 42.42 | 41.45 | 41.53 | 4,969,317 | -1.06(-2.49%) |
Jun 12, 2018 | 43.05 | 43.25 | 42.51 | 42.59 | 3,884,781 | -0.25(-0.59%) |
Jun 11, 2018 | 42.74 | 43.12 | 42.69 | 42.84 | 3,256,220 | +0.15(+0.34%) |
Jun 08, 2018 | 42.25 | 42.82 | 42.17 | 42.70 | 4,672,739 | +0.15(+0.34%) |
Jun 07, 2018 | 42.83 | 42.88 | 42.50 | 42.55 | 4,939,529 | -0.28(-0.64%) |
Jun 06, 2018 | 42.83 | 42.83 | 6,598,562 | +1.31(+3.15%) | ||
Jun 05, 2018 | 41.87 | 42.53 | 41.47 | 41.52 | 8,780,798 | -0.06(-0.14%) |
Jun 04, 2018 | 40.54 | 41.79 | 40.54 | 41.58 | 9,191,382 | +1.47(+3.67%) |
Jun 01, 2018 | 39.99 | 40.42 | 39.58 | 40.10 | 4,909,547 | +1.26(+3.25%) |
May 31, 2018 | 39.15 | 39.44 | 38.65 | 38.84 | 3,118,799 | -0.28(-0.72%) |
May 30, 2018 | 38.79 | 39.35 | 38.72 | 39.12 | 2,537,231 | +0.69(+1.79%) |
May 29, 2018 | 38.96 | 39.07 | 38.22 | 38.43 | 3,002,516 | -0.86(-2.20%) |
May 25, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.63 | 39.84 | 39.08 | 39.64 | 3,784,647 | -0.13(-0.32%) |
May 23, 2018 | 39.83 | 40.05 | 39.29 | 39.77 | 4,516,046 | -0.32(-0.79%) |
May 22, 2018 | 39.72 | 40.28 | 39.39 | 40.08 | 4,123,543 | +0.32(+0.81%) |
May 21, 2018 | 39.73 | 39.80 | 39.39 | 39.76 | 2,572,283 | +0.20(+0.51%) |
May 18, 2018 | 39.59 | 39.75 | 39.41 | 39.56 | 2,980,996 | -0.07(-0.18%) |
May 17, 2018 | 39.51 | 39.84 | 39.50 | 39.63 | 3,276,212 | +0.02(+0.05%) |
May 16, 2018 | 38.87 | 40.17 | 38.84 | 39.61 | 6,346,716 | +0.88(+2.27%) |
May 15, 2018 | 38.87 | 38.95 | 38.15 | 38.73 | 4,417,219 | -0.29(-0.74%) |
May 14, 2018 | 38.69 | 39.11 | 38.50 | 39.02 | 3,642,149 | +0.40(+1.04%) |
May 11, 2018 | 38.11 | 38.75 | 38.03 | 38.62 | 2,556,249 | +0.58(+1.53%) |
May 10, 2018 | 37.64 | 38.36 | 37.61 | 38.03 | 1,990,424 | +0.47(+1.25%) |
May 09, 2018 | 37.37 | 37.72 | 37.15 | 37.56 | 2,481,669 | +0.35(+0.93%) |
May 08, 2018 | 37.35 | 37.38 | 37.00 | 37.22 | 2,611,164 | -0.13(-0.35%) |
May 07, 2018 | 37.42 | 37.46 | 36.81 | 37.35 | 3,181,112 | -0.22(-0.57%) |
May 04, 2018 | 36.67 | 37.79 | 36.58 | 37.56 | 3,165,408 | +0.73(+1.99%) |
May 03, 2018 | 36.12 | 36.93 | 36.01 | 36.83 | 6,383,363 | +0.71(+1.97%) |
May 02, 2018 | 36.79 | 36.86 | 35.99 | 36.12 | 3,461,293 | -0.67(-1.82%) |