Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.10 | 42.37 | 40.75 | 41.25 | 13,299,960 | +0.78(+1.92%) |
Jul 30, 2018 | 40.65 | 40.82 | 40.43 | 40.47 | 3,998,926 | -0.22(-0.55%) |
Jul 27, 2018 | 40.79 | 40.93 | 40.43 | 40.69 | 3,104,072 | -0.09(-0.21%) |
Jul 26, 2018 | 40.52 | 41.00 | 40.49 | 40.78 | 2,840,347 | +0.40(+0.99%) |
Jul 25, 2018 | 40.35 | 40.68 | 39.95 | 40.38 | 4,231,684 | -0.05(-0.13%) |
Jul 24, 2018 | 40.45 | 40.76 | 40.32 | 40.43 | 5,392,884 | +0.06(+0.15%) |
Jul 23, 2018 | 40.37 | 40.48 | 40.18 | 40.37 | 2,384,380 | +0.09(+0.23%) |
Jul 20, 2018 | 40.49 | 40.49 | 40.09 | 40.28 | 2,963,550 | -0.11(-0.28%) |
Jul 19, 2018 | 40.45 | 40.64 | 40.35 | 40.39 | 3,397,808 | -0.05(-0.13%) |
Jul 18, 2018 | 40.79 | 40.82 | 40.20 | 40.44 | 3,302,888 | -0.35(-0.86%) |
Jul 17, 2018 | 40.34 | 40.98 | 40.28 | 40.79 | 3,983,748 | +0.47(+1.17%) |
Jul 16, 2018 | 40.68 | 40.73 | 40.14 | 40.32 | 3,696,007 | -0.34(-0.84%) |
Jul 13, 2018 | 40.60 | 40.89 | 40.32 | 40.66 | 2,811,131 | -0.28(-0.69%) |
Jul 12, 2018 | 41.03 | 41.19 | 40.81 | 40.94 | 3,166,177 | +0.04(+0.10%) |
Jul 11, 2018 | 41.03 | 41.25 | 40.75 | 40.90 | 2,989,742 | -0.08(-0.19%) |
Jul 10, 2018 | 40.57 | 41.05 | 40.47 | 40.98 | 4,000,485 | +0.57(+1.42%) |
Jul 09, 2018 | 40.69 | 40.69 | 40.13 | 40.40 | 3,989,130 | +0.48(+1.20%) |
Jul 06, 2018 | 39.64 | 40.09 | 39.60 | 39.93 | 2,738,787 | +0.32(+0.80%) |
Jul 05, 2018 | 39.16 | 39.64 | 38.92 | 39.61 | 2,990,475 | +0.58(+1.49%) |
Jul 03, 2018 | 39.03 | 39.03 | 39.03 | 0 | +0.37(+0.95%) | |
Jul 02, 2018 | 39.14 | 39.16 | 38.44 | 38.66 | 4,445,888 | -0.51(-1.31%) |
Jun 29, 2018 | 39.49 | 39.68 | 39.16 | 39.17 | 3,700,435 | -0.31(-0.78%) |
Jun 28, 2018 | 39.55 | 39.77 | 39.31 | 39.48 | 4,007,541 | -0.07(-0.17%) |
Jun 27, 2018 | 39.49 | 39.99 | 39.28 | 39.55 | 3,941,442 | +0.03(+0.09%) |
Jun 26, 2018 | 39.50 | 39.87 | 39.43 | 39.52 | 2,830,407 | -0.03(-0.06%) |
Jun 25, 2018 | 39.77 | 39.99 | 39.37 | 39.54 | 2,544,362 | -0.23(-0.58%) |
Jun 22, 2018 | 39.63 | 39.99 | 39.44 | 39.77 | 9,331,079 | +0.45(+1.15%) |
Jun 21, 2018 | 39.50 | 39.58 | 39.22 | 39.32 | 4,311,576 | -0.15(-0.37%) |
Jun 20, 2018 | 39.47 | 39.67 | 39.25 | 39.46 | 2,870,365 | +0.09(+0.22%) |
Jun 19, 2018 | 39.26 | 39.46 | 38.87 | 39.38 | 4,372,525 | -0.10(-0.26%) |
Jun 18, 2018 | 39.02 | 39.55 | 38.78 | 39.48 | 4,166,454 | +0.14(+0.35%) |
Jun 15, 2018 | 39.40 | 38.67 | 39.34 | 9,055,740 | +0.68(+1.75%) | |
Jun 14, 2018 | 38.95 | 39.13 | 38.57 | 38.67 | 3,695,774 | -0.03(-0.09%) |
Jun 13, 2018 | 38.60 | 38.72 | 38.38 | 38.70 | 3,419,067 | +0.15(+0.40%) |
Jun 12, 2018 | 38.93 | 39.01 | 38.48 | 38.55 | 2,861,659 | -0.35(-0.90%) |
Jun 11, 2018 | 38.42 | 39.04 | 38.42 | 38.90 | 3,733,071 | +0.56(+1.47%) |
Jun 08, 2018 | 38.20 | 38.41 | 38.07 | 38.34 | 2,699,605 | +0.14(+0.36%) |
Jun 07, 2018 | 38.12 | 38.54 | 38.04 | 38.20 | 4,119,910 | -0.09(-0.22%) |
Jun 06, 2018 | 38.28 | 37.47 | 38.28 | 6,683,988 | +0.48(+1.27%) | |
Jun 05, 2018 | 37.91 | 38.07 | 37.76 | 37.81 | 4,570,681 | +0.12(+0.32%) |
Jun 04, 2018 | 37.72 | 37.94 | 37.59 | 37.69 | 2,739,530 | +0.23(+0.62%) |
Jun 01, 2018 | 37.47 | 37.63 | 37.30 | 37.46 | 4,985,063 | +0.09(+0.23%) |
May 31, 2018 | 37.85 | 37.91 | 37.20 | 37.37 | 4,691,137 | -0.48(-1.26%) |
May 30, 2018 | 37.57 | 37.88 | 37.28 | 37.85 | 3,636,497 | +0.42(+1.12%) |
May 29, 2018 | 37.88 | 37.98 | 37.32 | 37.43 | 4,764,054 | -0.65(-1.71%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 38.28 | 38.37 | 37.93 | 38.30 | 5,475,231 | +0.01(+0.02%) |
May 23, 2018 | 38.23 | 38.38 | 38.00 | 38.29 | 3,129,646 | -0.09(-0.24%) |
May 22, 2018 | 38.74 | 38.81 | 38.30 | 38.39 | 2,435,988 | -0.22(-0.58%) |
May 21, 2018 | 38.68 | 39.09 | 38.44 | 38.61 | 3,989,736 | +0.13(+0.33%) |
May 18, 2018 | 38.16 | 38.60 | 38.16 | 38.48 | 4,165,651 | +0.09(+0.25%) |
May 17, 2018 | 38.21 | 38.65 | 38.03 | 38.39 | 4,597,772 | +0.33(+0.88%) |
May 16, 2018 | 37.88 | 38.25 | 37.79 | 38.05 | 4,091,460 | +0.38(+1.01%) |
May 15, 2018 | 37.57 | 37.94 | 37.46 | 37.67 | 5,344,889 | -0.01(-0.02%) |
May 14, 2018 | 37.41 | 37.80 | 37.37 | 37.68 | 5,324,197 | +0.37(+1.00%) |
May 11, 2018 | 37.25 | 37.61 | 37.18 | 37.31 | 3,766,576 | +0.07(+0.18%) |
May 10, 2018 | 37.20 | 37.52 | 37.09 | 37.24 | 3,275,868 | +0.17(+0.46%) |
May 09, 2018 | 37.43 | 37.47 | 37.02 | 37.07 | 3,927,986 | -0.21(-0.57%) |
May 08, 2018 | 37.13 | 37.88 | 37.01 | 37.28 | 5,644,581 | +0.22(+0.60%) |
May 07, 2018 | 37.18 | 37.34 | 36.86 | 37.06 | 7,543,742 | -0.14(-0.39%) |
May 04, 2018 | 36.85 | 37.44 | 36.77 | 37.21 | 4,782,206 | +0.22(+0.60%) |
May 03, 2018 | 37.57 | 37.75 | 36.79 | 36.99 | 5,744,580 | -0.70(-1.87%) |
May 02, 2018 | 38.32 | 38.56 | 37.54 | 37.69 | 6,786,238 | -0.51(-1.33%) |