Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.55 | 40.64 | 40.17 | 40.50 | 5,953,690 | +0.18(+0.45%) |
Jul 30, 2018 | 40.33 | 40.62 | 40.18 | 40.31 | 4,260,786 | +0.02(+0.04%) |
Jul 27, 2018 | 40.03 | 40.45 | 39.59 | 40.30 | 6,573,115 | +1.65(+4.28%) |
Jul 26, 2018 | 38.28 | 38.72 | 38.21 | 38.64 | 3,031,357 | +0.55(+1.44%) |
Jul 25, 2018 | 38.05 | 38.12 | 37.71 | 38.10 | 2,710,240 | +0.09(+0.23%) |
Jul 24, 2018 | 37.85 | 38.22 | 37.78 | 38.01 | 3,062,925 | +0.17(+0.46%) |
Jul 23, 2018 | 37.43 | 38.03 | 37.39 | 37.83 | 3,278,769 | +0.37(+0.98%) |
Jul 20, 2018 | 37.16 | 37.55 | 37.06 | 37.47 | 3,184,200 | +0.15(+0.40%) |
Jul 19, 2018 | 37.60 | 37.80 | 37.20 | 37.32 | 3,151,086 | -0.32(-0.86%) |
Jul 18, 2018 | 37.30 | 37.72 | 37.29 | 37.64 | 3,296,181 | +0.28(+0.75%) |
Jul 17, 2018 | 37.28 | 37.43 | 37.09 | 37.36 | 3,006,454 | +0.14(+0.37%) |
Jul 16, 2018 | 37.08 | 37.39 | 36.94 | 37.23 | 4,069,372 | +0.16(+0.42%) |
Jul 13, 2018 | 36.90 | 37.16 | 36.79 | 37.07 | 2,668,139 | +0.10(+0.28%) |
Jul 12, 2018 | 36.97 | 36.66 | 36.96 | 3,450,830 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.39 | 37.43 | 36.78 | 36.97 | 4,474,143 | -0.64(-1.69%) |
Jul 10, 2018 | 37.69 | 37.71 | 37.43 | 37.61 | 2,669,181 | -0.12(-0.32%) |
Jul 09, 2018 | 37.39 | 37.81 | 37.22 | 37.73 | 3,498,632 | +0.39(+1.05%) |
Jul 06, 2018 | 37.32 | 37.51 | 37.08 | 37.34 | 2,999,929 | -0.11(-0.30%) |
Jul 05, 2018 | 37.33 | 36.95 | 37.45 | 3,285,562 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.29 | 37.35 | 37.03 | 37.32 | 2,630,546 | -0.11(-0.30%) |
Jun 29, 2018 | 37.89 | 37.43 | 37.43 | 4,901,387 | -0.17(-0.44%) | |
Jun 28, 2018 | 37.78 | 37.92 | 37.42 | 37.60 | 3,849,826 | -0.17(-0.46%) |
Jun 27, 2018 | 38.21 | 38.41 | 37.76 | 37.77 | 2,805,934 | -0.51(-1.34%) |
Jun 26, 2018 | 38.38 | 38.51 | 38.28 | 38.29 | 2,427,251 | -0.07(-0.18%) |
Jun 25, 2018 | 38.30 | 38.62 | 38.14 | 38.36 | 3,310,306 | -0.10(-0.25%) |
Jun 22, 2018 | 38.87 | 38.96 | 38.42 | 38.45 | 3,988,892 | -0.21(-0.54%) |
Jun 21, 2018 | 38.81 | 38.87 | 38.57 | 38.66 | 2,587,338 | -0.25(-0.65%) |
Jun 20, 2018 | 39.15 | 39.31 | 38.80 | 38.91 | 3,441,853 | -0.24(-0.62%) |
Jun 19, 2018 | 39.15 | 39.41 | 39.04 | 39.16 | 3,631,452 | -0.15(-0.38%) |
Jun 18, 2018 | 39.50 | 39.61 | 39.00 | 39.30 | 4,260,445 | -0.50(-1.27%) |
Jun 15, 2018 | 39.82 | 39.17 | 39.81 | 5,092,178 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.72 | 39.80 | 39.42 | 39.75 | 2,831,943 | +0.00(+0.00%) |
Jun 13, 2018 | 39.87 | 40.00 | 39.72 | 39.75 | 3,612,525 | -0.05(-0.13%) |
Jun 12, 2018 | 39.86 | 40.03 | 39.56 | 39.80 | 2,746,201 | -0.01(-0.02%) |
Jun 11, 2018 | 40.01 | 40.02 | 39.74 | 39.81 | 4,011,056 | -0.12(-0.31%) |
Jun 08, 2018 | 39.77 | 39.95 | 39.65 | 39.93 | 2,628,305 | +0.18(+0.46%) |
Jun 07, 2018 | 39.93 | 39.94 | 39.64 | 39.75 | 3,341,279 | -0.02(-0.04%) |
Jun 06, 2018 | 39.77 | 2,685,470 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.38 | 39.65 | 39.30 | 39.55 | 4,002,398 | +0.02(+0.04%) |
Jun 04, 2018 | 39.70 | 39.77 | 39.50 | 39.53 | 2,239,898 | +0.03(+0.07%) |
Jun 01, 2018 | 39.59 | 39.67 | 39.38 | 39.50 | 3,041,076 | +0.30(+0.75%) |
May 31, 2018 | 39.42 | 39.50 | 39.04 | 39.21 | 5,698,768 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.04 | 39.64 | 4,483,554 | +0.86(+2.22%) |
May 29, 2018 | 39.18 | 39.27 | 38.51 | 38.78 | 5,288,822 | -0.67(-1.70%) |
May 25, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.45 | 39.55 | 39.11 | 39.43 | 2,819,642 | +0.00(+0.00%) |
May 23, 2018 | 39.51 | 39.62 | 39.25 | 39.43 | 4,333,133 | -0.23(-0.59%) |
May 22, 2018 | 39.60 | 39.77 | 39.50 | 39.66 | 2,887,703 | +0.08(+0.20%) |
May 21, 2018 | 39.46 | 39.64 | 39.38 | 39.58 | 2,781,879 | +0.31(+0.79%) |
May 18, 2018 | 39.53 | 39.53 | 39.18 | 39.27 | 3,527,004 | -0.12(-0.31%) |
May 17, 2018 | 39.28 | 39.44 | 39.19 | 39.39 | 3,351,801 | +0.10(+0.26%) |
May 16, 2018 | 38.99 | 39.51 | 38.88 | 39.29 | 2,978,195 | +0.27(+0.69%) |
May 15, 2018 | 39.14 | 39.40 | 38.88 | 39.02 | 3,273,804 | -0.12(-0.31%) |
May 14, 2018 | 39.15 | 39.38 | 39.00 | 39.14 | 2,201,758 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 38.99 | 39.13 | 2,967,069 | -0.10(-0.26%) |
May 10, 2018 | 38.83 | 39.33 | 38.67 | 39.24 | 3,326,869 | +0.52(+1.34%) |
May 09, 2018 | 38.87 | 38.92 | 38.35 | 38.72 | 2,910,622 | -0.06(-0.16%) |
May 08, 2018 | 38.68 | 38.93 | 38.54 | 38.78 | 3,207,894 | +0.20(+0.52%) |
May 07, 2018 | 38.77 | 38.79 | 38.34 | 38.58 | 3,680,321 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.77 | 3,593,779 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.76 | 38.12 | 38.46 | 4,788,141 | -0.52(-1.33%) |
May 02, 2018 | 39.20 | 39.38 | 38.93 | 38.98 | 7,915,628 | -0.30(-0.77%) |