Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.69 | 39.87 | 39.13 | 39.38 | 2,828,926 | -0.24(-0.60%) |
Jul 30, 2018 | 39.86 | 40.22 | 39.56 | 39.62 | 2,182,856 | -0.16(-0.40%) |
Jul 27, 2018 | 40.07 | 40.32 | 39.49 | 39.78 | 2,458,178 | -0.24(-0.60%) |
Jul 26, 2018 | 40.34 | 39.85 | 40.02 | 3,772,790 | +0.15(+0.38%) | |
Jul 25, 2018 | 39.81 | 40.07 | 39.37 | 39.87 | 5,286,325 | -0.24(-0.60%) |
Jul 24, 2018 | 40.69 | 41.04 | 39.67 | 40.11 | 6,760,827 | -3.82(-8.69%) |
Jul 23, 2018 | 43.61 | 44.16 | 43.52 | 43.92 | 1,240,132 | +0.41(+0.93%) |
Jul 20, 2018 | 43.17 | 43.57 | 42.99 | 43.52 | 1,461,632 | +0.29(+0.68%) |
Jul 19, 2018 | 42.81 | 43.68 | 42.76 | 43.22 | 1,809,827 | +0.26(+0.61%) |
Jul 18, 2018 | 42.55 | 43.09 | 42.48 | 42.96 | 1,283,606 | +0.40(+0.94%) |
Jul 17, 2018 | 42.43 | 42.68 | 42.26 | 42.56 | 1,054,617 | +0.10(+0.23%) |
Jul 16, 2018 | 42.23 | 42.54 | 41.96 | 42.46 | 1,182,485 | +0.42(+1.00%) |
Jul 13, 2018 | 42.38 | 42.50 | 41.70 | 42.04 | 930,451 | -0.37(-0.86%) |
Jul 12, 2018 | 43.28 | 43.28 | 42.07 | 42.41 | 1,107,242 | -0.55(-1.28%) |
Jul 11, 2018 | 42.77 | 43.21 | 42.73 | 42.96 | 711,826 | -0.01(-0.02%) |
Jul 10, 2018 | 43.72 | 43.81 | 42.73 | 42.97 | 899,482 | -0.75(-1.71%) |
Jul 09, 2018 | 43.21 | 43.91 | 42.89 | 43.72 | 1,041,828 | +1.01(+2.37%) |
Jul 06, 2018 | 42.50 | 42.85 | 42.26 | 42.70 | 809,896 | +0.08(+0.19%) |
Jul 05, 2018 | 42.75 | 42.85 | 42.30 | 42.62 | 1,196,122 | +0.18(+0.43%) |
Jul 03, 2018 | 42.44 | 42.44 | 42.44 | 0 | -0.04(-0.09%) | |
Jul 02, 2018 | 41.77 | 42.47 | 41.77 | 42.48 | 1,090,395 | +0.38(+0.91%) |
Jun 29, 2018 | 42.75 | 43.01 | 42.08 | 42.10 | 1,682,926 | -0.24(-0.56%) |
Jun 28, 2018 | 42.16 | 42.48 | 41.87 | 42.34 | 1,191,007 | +0.22(+0.53%) |
Jun 27, 2018 | 43.05 | 43.24 | 42.03 | 42.11 | 1,868,921 | -1.00(-2.31%) |
Jun 26, 2018 | 43.36 | 43.40 | 42.85 | 43.11 | 1,055,810 | -0.26(-0.61%) |
Jun 25, 2018 | 43.55 | 43.58 | 42.93 | 43.37 | 1,424,628 | -0.24(-0.55%) |
Jun 22, 2018 | 43.91 | 44.33 | 43.45 | 43.61 | 3,277,784 | +0.01(+0.02%) |
Jun 21, 2018 | 44.03 | 44.28 | 43.52 | 43.60 | 2,368,450 | -0.54(-1.23%) |
Jun 20, 2018 | 44.58 | 44.71 | 44.11 | 44.15 | 522,957 | -0.11(-0.25%) |
Jun 19, 2018 | 43.43 | 44.32 | 43.43 | 44.26 | 738,802 | +0.29(+0.67%) |
Jun 18, 2018 | 43.54 | 44.11 | 43.37 | 43.96 | 975,536 | +0.12(+0.27%) |
Jun 15, 2018 | 44.27 | 43.49 | 43.84 | 2,725,332 | -0.36(-0.83%) | |
Jun 14, 2018 | 44.58 | 44.58 | 43.80 | 44.21 | 969,299 | -0.24(-0.54%) |
Jun 13, 2018 | 44.73 | 45.02 | 44.23 | 44.45 | 978,706 | -0.21(-0.46%) |
Jun 12, 2018 | 44.84 | 45.03 | 44.41 | 44.65 | 777,173 | -0.13(-0.30%) |
Jun 11, 2018 | 45.29 | 45.53 | 44.71 | 44.79 | 1,022,386 | -0.48(-1.07%) |
Jun 08, 2018 | 44.95 | 45.29 | 44.69 | 45.27 | 1,297,644 | +0.43(+0.96%) |
Jun 07, 2018 | 45.02 | 45.28 | 44.51 | 44.84 | 1,172,223 | -0.13(-0.28%) |
Jun 06, 2018 | 45.04 | 44.97 | 1,135,485 | +0.79(+1.80%) | ||
Jun 05, 2018 | 44.11 | 44.52 | 43.88 | 44.18 | 1,406,660 | -0.09(-0.20%) |
Jun 04, 2018 | 43.55 | 44.31 | 43.55 | 44.27 | 1,435,945 | +0.87(+2.01%) |
Jun 01, 2018 | 43.58 | 43.89 | 43.33 | 43.39 | 1,076,981 | +0.47(+1.09%) |
May 31, 2018 | 43.11 | 43.47 | 42.92 | 42.92 | 1,126,038 | -0.31(-0.72%) |
May 30, 2018 | 42.88 | 43.40 | 42.79 | 43.23 | 1,465,933 | +0.86(+2.02%) |
May 29, 2018 | 42.58 | 43.08 | 42.14 | 42.38 | 1,385,005 | -0.78(-1.80%) |
May 25, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.13(-0.31%) | |
May 24, 2018 | 43.18 | 43.34 | 42.47 | 43.29 | 583,551 | -0.04(-0.09%) |
May 23, 2018 | 43.46 | 43.69 | 43.16 | 43.33 | 933,485 | -0.21(-0.49%) |
May 22, 2018 | 43.56 | 43.95 | 43.46 | 43.54 | 887,326 | +0.02(+0.04%) |
May 21, 2018 | 42.97 | 43.80 | 42.97 | 43.53 | 819,863 | +0.74(+1.72%) |
May 18, 2018 | 43.15 | 43.23 | 42.78 | 42.79 | 993,557 | -0.41(-0.95%) |
May 17, 2018 | 42.89 | 43.28 | 42.71 | 43.20 | 809,398 | +0.22(+0.52%) |
May 16, 2018 | 42.79 | 43.24 | 42.70 | 42.98 | 1,133,022 | +0.20(+0.46%) |
May 15, 2018 | 42.42 | 42.94 | 42.33 | 42.78 | 1,101,406 | +0.26(+0.62%) |
May 14, 2018 | 42.95 | 42.99 | 42.44 | 42.52 | 555,521 | -0.32(-0.74%) |
May 11, 2018 | 42.87 | 43.13 | 42.62 | 42.84 | 646,749 | -0.03(-0.07%) |
May 10, 2018 | 42.79 | 43.11 | 42.50 | 42.87 | 863,970 | +0.05(+0.11%) |
May 09, 2018 | 42.62 | 43.07 | 42.31 | 42.82 | 875,721 | +0.48(+1.14%) |
May 08, 2018 | 42.14 | 42.70 | 42.00 | 42.34 | 1,113,951 | +0.25(+0.58%) |
May 07, 2018 | 42.12 | 42.32 | 41.65 | 42.09 | 890,652 | +0.17(+0.42%) |
May 04, 2018 | 41.06 | 42.24 | 40.82 | 41.92 | 702,598 | +0.58(+1.40%) |
May 03, 2018 | 41.49 | 41.65 | 40.88 | 41.34 | 638,974 | -0.38(-0.91%) |
May 02, 2018 | 41.74 | 42.40 | 41.41 | 41.72 | 926,913 | -0.08(-0.19%) |