Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.26 | 41.53 | 39.37 | 41.33 | 2,063,389 | +1.53(+3.84%) |
Jul 30, 2018 | 41.49 | 41.90 | 39.76 | 39.81 | 1,380,087 | -1.35(-3.28%) |
Jul 27, 2018 | 41.24 | 41.37 | 40.59 | 41.15 | 1,452,460 | +0.22(+0.53%) |
Jul 26, 2018 | 41.00 | 41.99 | 40.78 | 40.94 | 1,196,207 | +0.16(+0.39%) |
Jul 25, 2018 | 40.44 | 40.88 | 39.89 | 40.78 | 1,722,856 | +0.38(+0.95%) |
Jul 24, 2018 | 40.84 | 41.21 | 40.24 | 40.40 | 1,310,352 | +0.07(+0.16%) |
Jul 23, 2018 | 40.10 | 40.68 | 39.83 | 40.33 | 1,942,179 | +0.06(+0.14%) |
Jul 20, 2018 | 40.92 | 40.99 | 40.23 | 40.27 | 1,032,066 | -0.83(-2.03%) |
Jul 19, 2018 | 40.53 | 41.17 | 40.03 | 41.11 | 1,958,762 | -0.37(-0.88%) |
Jul 18, 2018 | 41.19 | 41.87 | 40.92 | 41.47 | 1,345,040 | +0.15(+0.36%) |
Jul 17, 2018 | 40.97 | 41.46 | 40.79 | 41.32 | 776,360 | +0.27(+0.66%) |
Jul 16, 2018 | 42.38 | 42.60 | 40.79 | 41.05 | 2,224,831 | -1.25(-2.95%) |
Jul 13, 2018 | 41.37 | 42.37 | 41.33 | 42.30 | 1,816,380 | +1.34(+3.27%) |
Jul 12, 2018 | 41.04 | 41.15 | 40.55 | 40.96 | 1,560,260 | +0.52(+1.30%) |
Jul 11, 2018 | 40.57 | 40.89 | 40.26 | 40.43 | 1,565,110 | -0.89(-2.15%) |
Jul 10, 2018 | 40.70 | 41.39 | 40.30 | 41.32 | 1,811,378 | -0.29(-0.70%) |
Jul 09, 2018 | 40.39 | 41.71 | 40.22 | 41.61 | 1,092,547 | +1.58(+3.95%) |
Jul 06, 2018 | 40.15 | 40.51 | 39.75 | 40.03 | 1,182,241 | -0.37(-0.93%) |
Jul 05, 2018 | 39.59 | 40.45 | 39.22 | 40.41 | 1,599,331 | +1.18(+3.01%) |
Jul 03, 2018 | 39.22 | 39.22 | 39.22 | 0 | -0.26(-0.66%) | |
Jul 02, 2018 | 39.03 | 39.55 | 38.41 | 39.49 | 1,044,868 | -0.04(-0.09%) |
Jun 29, 2018 | 40.02 | 39.52 | 1,787,578 | +1.00(+2.60%) | ||
Jun 28, 2018 | 38.43 | 38.81 | 37.87 | 38.52 | 3,026,471 | +0.04(+0.10%) |
Jun 27, 2018 | 38.37 | 39.24 | 38.23 | 38.48 | 1,472,554 | +0.24(+0.64%) |
Jun 26, 2018 | 38.19 | 38.83 | 38.03 | 38.24 | 1,472,546 | +0.13(+0.34%) |
Jun 25, 2018 | 38.25 | 38.68 | 37.42 | 38.11 | 1,775,805 | -0.59(-1.53%) |
Jun 22, 2018 | 37.87 | 38.89 | 37.48 | 38.70 | 2,746,542 | +1.45(+3.90%) |
Jun 21, 2018 | 38.18 | 38.32 | 36.78 | 37.25 | 2,062,419 | -0.15(-0.40%) |
Jun 20, 2018 | 37.33 | 37.55 | 36.53 | 37.40 | 1,431,846 | +0.21(+0.55%) |
Jun 19, 2018 | 36.75 | 37.27 | 36.14 | 37.19 | 1,382,975 | -0.22(-0.60%) |
Jun 18, 2018 | 37.11 | 37.69 | 37.11 | 37.42 | 1,592,196 | -0.02(-0.05%) |
Jun 15, 2018 | 37.46 | 37.46 | 37.44 | 2,029,630 | -0.03(-0.08%) | |
Jun 14, 2018 | 37.63 | 38.23 | 36.97 | 37.46 | 3,013,035 | -1.64(-4.19%) |
Jun 13, 2018 | 39.60 | 39.85 | 38.55 | 39.10 | 1,455,174 | -0.52(-1.30%) |
Jun 12, 2018 | 39.42 | 39.92 | 39.03 | 39.62 | 1,145,592 | +0.30(+0.76%) |
Jun 11, 2018 | 39.45 | 39.56 | 38.77 | 39.32 | 1,709,057 | -0.08(-0.21%) |
Jun 08, 2018 | 38.77 | 39.54 | 38.72 | 39.40 | 1,458,978 | +0.49(+1.25%) |
Jun 07, 2018 | 38.58 | 39.27 | 38.30 | 38.92 | 1,915,356 | +0.55(+1.44%) |
Jun 06, 2018 | 38.51 | 38.36 | 1,837,218 | +1.64(+4.45%) | ||
Jun 05, 2018 | 36.80 | 37.10 | 36.12 | 36.73 | 1,786,163 | -0.39(-1.06%) |
Jun 04, 2018 | 37.60 | 37.91 | 36.96 | 37.12 | 787,575 | -0.23(-0.63%) |
Jun 01, 2018 | 37.38 | 37.77 | 36.97 | 37.35 | 979,564 | +0.36(+0.99%) |
May 31, 2018 | 38.37 | 38.37 | 36.50 | 36.99 | 1,464,133 | -1.37(-3.58%) |
May 30, 2018 | 38.00 | 38.54 | 37.87 | 38.36 | 1,166,735 | +0.75(+1.99%) |
May 29, 2018 | 37.76 | 38.32 | 37.16 | 37.62 | 1,252,966 | -0.41(-1.08%) |
May 25, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.96(-2.47%) | |
May 24, 2018 | 38.93 | 39.35 | 38.61 | 38.99 | 1,041,730 | -0.08(-0.22%) |
May 23, 2018 | 39.15 | 39.53 | 38.58 | 39.07 | 1,364,877 | -0.48(-1.21%) |
May 22, 2018 | 40.33 | 40.46 | 39.53 | 39.55 | 1,186,690 | -0.53(-1.33%) |
May 21, 2018 | 39.54 | 40.27 | 39.45 | 40.08 | 1,571,143 | +1.03(+2.63%) |
May 18, 2018 | 39.29 | 39.55 | 38.96 | 39.05 | 1,373,262 | -0.20(-0.50%) |
May 17, 2018 | 39.44 | 40.28 | 39.19 | 39.25 | 1,651,507 | -0.13(-0.33%) |
May 16, 2018 | 38.76 | 39.47 | 38.76 | 39.38 | 2,294,122 | +0.67(+1.74%) |
May 15, 2018 | 38.35 | 38.87 | 38.25 | 38.71 | 1,258,827 | +0.08(+0.22%) |
May 14, 2018 | 38.07 | 38.92 | 38.07 | 38.62 | 1,207,988 | +0.81(+2.15%) |
May 11, 2018 | 38.17 | 38.70 | 37.59 | 37.81 | 1,442,731 | -0.27(-0.71%) |
May 10, 2018 | 38.36 | 38.58 | 38.03 | 38.08 | 1,178,976 | -0.22(-0.59%) |
May 09, 2018 | 37.44 | 38.43 | 37.24 | 38.31 | 1,977,399 | +1.06(+2.84%) |
May 08, 2018 | 37.80 | 38.25 | 36.70 | 37.25 | 2,739,839 | -0.65(-1.73%) |
May 07, 2018 | 37.22 | 38.30 | 37.04 | 37.91 | 2,120,697 | +1.44(+3.95%) |
May 04, 2018 | 35.86 | 36.79 | 35.37 | 36.47 | 2,564,947 | +0.89(+2.50%) |
May 03, 2018 | 34.93 | 35.92 | 34.21 | 35.58 | 2,236,626 | +0.53(+1.52%) |
May 02, 2018 | 35.70 | 35.98 | 34.01 | 35.05 | 3,213,826 | +1.19(+3.51%) |