Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.04 | 43.65 | 43.04 | 43.36 | 1,761,206 | +0.43(+1.00%) |
Jul 30, 2018 | 43.15 | 43.42 | 42.67 | 42.93 | 2,063,755 | -0.44(-1.01%) |
Jul 27, 2018 | 43.35 | 43.45 | 43.20 | 43.37 | 872,700 | +0.34(+0.79%) |
Jul 26, 2018 | 42.99 | 43.22 | 42.95 | 43.03 | 1,890,108 | -0.17(-0.39%) |
Jul 25, 2018 | 42.74 | 43.28 | 42.60 | 43.20 | 1,894,502 | +0.57(+1.34%) |
Jul 24, 2018 | 42.47 | 42.75 | 42.45 | 42.63 | 987,911 | +0.35(+0.83%) |
Jul 23, 2018 | 42.40 | 42.19 | 42.28 | 510,391 | -0.07(-0.17%) | |
Jul 20, 2018 | 42.06 | 42.59 | 42.03 | 42.35 | 1,536,908 | +0.44(+1.05%) |
Jul 19, 2018 | 41.83 | 42.08 | 41.75 | 41.91 | 976,725 | -0.16(-0.38%) |
Jul 18, 2018 | 42.31 | 42.34 | 42.06 | 42.07 | 2,149,556 | +0.13(+0.31%) |
Jul 17, 2018 | 41.60 | 42.06 | 41.58 | 41.94 | 3,052,156 | +0.19(+0.46%) |
Jul 16, 2018 | 41.85 | 41.95 | 41.74 | 41.75 | 1,418,053 | -0.18(-0.43%) |
Jul 13, 2018 | 41.87 | 41.96 | 41.79 | 41.93 | 1,145,325 | -0.10(-0.24%) |
Jul 12, 2018 | 42.02 | 42.23 | 41.91 | 42.03 | 1,212,877 | +0.50(+1.20%) |
Jul 11, 2018 | 41.75 | 41.89 | 41.46 | 41.53 | 1,396,366 | -0.58(-1.38%) |
Jul 10, 2018 | 42.01 | 42.16 | 41.85 | 42.11 | 2,052,989 | +0.44(+1.06%) |
Jul 09, 2018 | 42.14 | 42.18 | 41.67 | 41.67 | 2,179,593 | -0.81(-1.91%) |
Jul 06, 2018 | 42.46 | 42.61 | 42.32 | 42.48 | 3,657,490 | +0.44(+1.05%) |
Jul 05, 2018 | 42.35 | 41.79 | 42.04 | 4,336,004 | +1.37(+3.37%) | |
Jul 03, 2018 | 40.67 | 40.67 | 40.67 | 0 | +0.67(+1.68%) | |
Jul 02, 2018 | 39.80 | 40.06 | 39.71 | 40.00 | 2,890,171 | -0.01(-0.02%) |
Jun 29, 2018 | 40.26 | 40.27 | 39.96 | 40.01 | 4,125,914 | +0.30(+0.76%) |
Jun 28, 2018 | 39.57 | 39.72 | 39.48 | 39.71 | 2,888,033 | +0.10(+0.25%) |
Jun 27, 2018 | 40.25 | 40.33 | 39.58 | 39.61 | 1,387,416 | -0.58(-1.44%) |
Jun 26, 2018 | 40.45 | 40.45 | 40.18 | 40.19 | 1,741,751 | -0.31(-0.77%) |
Jun 25, 2018 | 40.74 | 40.85 | 40.31 | 40.50 | 3,178,348 | +0.50(+1.25%) |
Jun 22, 2018 | 39.83 | 40.20 | 39.81 | 40.00 | 6,731,933 | +0.97(+2.49%) |
Jun 21, 2018 | 39.52 | 39.64 | 38.97 | 39.03 | 7,376,073 | -0.41(-1.04%) |
Jun 20, 2018 | 39.54 | 39.67 | 39.35 | 39.44 | 4,482,419 | +0.29(+0.74%) |
Jun 19, 2018 | 39.02 | 39.28 | 38.97 | 39.15 | 2,551,828 | -0.44(-1.11%) |
Jun 18, 2018 | 39.58 | 39.65 | 39.30 | 39.59 | 2,029,450 | -0.35(-0.88%) |
Jun 15, 2018 | 40.18 | 39.67 | 39.94 | 7,965,682 | +0.96(+2.46%) | |
Jun 14, 2018 | 39.23 | 39.29 | 38.95 | 38.98 | 5,031,891 | +0.38(+0.98%) |
Jun 13, 2018 | 38.99 | 39.00 | 38.53 | 38.60 | 4,434,413 | +0.01(+0.03%) |
Jun 12, 2018 | 39.04 | 39.15 | 38.59 | 38.59 | 3,844,906 | -0.69(-1.76%) |
Jun 11, 2018 | 39.15 | 39.53 | 39.09 | 39.28 | 4,564,422 | +0.29(+0.74%) |
Jun 08, 2018 | 38.96 | 39.12 | 38.83 | 38.99 | 4,210,789 | +0.16(+0.41%) |
Jun 07, 2018 | 38.97 | 39.15 | 38.67 | 38.83 | 4,686,152 | +0.17(+0.44%) |
Jun 06, 2018 | 38.67 | 38.14 | 38.66 | 3,285,740 | +0.21(+0.55%) | |
Jun 05, 2018 | 38.84 | 38.89 | 38.45 | 38.45 | 1,500,351 | -0.40(-1.03%) |
Jun 04, 2018 | 38.97 | 38.98 | 38.68 | 38.85 | 674,155 | +0.06(+0.15%) |
Jun 01, 2018 | 38.95 | 39.00 | 38.66 | 38.79 | 863,550 | +0.52(+1.36%) |
May 31, 2018 | 38.28 | 38.44 | 37.98 | 38.27 | 1,413,413 | -0.32(-0.83%) |
May 30, 2018 | 38.49 | 38.67 | 38.23 | 38.59 | 1,224,534 | +0.74(+1.96%) |
May 29, 2018 | 37.86 | 38.25 | 37.67 | 37.85 | 850,995 | -0.43(-1.12%) |
May 25, 2018 | 38.28 | 38.28 | 38.28 | 0 | -0.36(-0.93%) | |
May 24, 2018 | 38.76 | 38.79 | 38.36 | 38.64 | 1,348,463 | +0.03(+0.08%) |
May 23, 2018 | 38.73 | 38.83 | 38.24 | 38.61 | 1,495,393 | -0.32(-0.82%) |
May 22, 2018 | 39.03 | 39.17 | 38.86 | 38.93 | 991,233 | +0.14(+0.36%) |
May 21, 2018 | 39.01 | 39.04 | 38.71 | 38.79 | 1,127,800 | -0.09(-0.23%) |
May 18, 2018 | 39.11 | 39.28 | 38.87 | 38.88 | 1,302,823 | -0.01(-0.03%) |
May 17, 2018 | 38.86 | 39.06 | 38.73 | 38.89 | 986,135 | +0.39(+1.01%) |
May 16, 2018 | 38.44 | 38.61 | 38.34 | 38.50 | 679,998 | +0.35(+0.92%) |
May 15, 2018 | 38.21 | 38.40 | 38.05 | 38.15 | 668,626 | -0.38(-0.99%) |
May 14, 2018 | 38.72 | 38.74 | 38.41 | 38.53 | 965,416 | +0.15(+0.39%) |
May 11, 2018 | 38.02 | 38.72 | 37.89 | 38.38 | 1,176,651 | +0.55(+1.45%) |
May 10, 2018 | 37.62 | 37.84 | 37.47 | 37.83 | 694,137 | +0.20(+0.53%) |
May 09, 2018 | 37.54 | 37.67 | 37.43 | 37.63 | 1,426,517 | -1.03(-2.66%) |
May 08, 2018 | 39.11 | 39.17 | 38.65 | 38.66 | 1,060,115 | -0.72(-1.83%) |
May 07, 2018 | 39.28 | 39.48 | 39.11 | 39.38 | 1,037,101 | +0.16(+0.41%) |
May 04, 2018 | 38.82 | 39.22 | 38.71 | 39.22 | 811,991 | +0.10(+0.26%) |
May 03, 2018 | 39.32 | 39.35 | 38.88 | 39.12 | 2,726,767 | +0.17(+0.44%) |
May 02, 2018 | 39.30 | 39.39 | 38.80 | 38.95 | 1,737,513 | -0.18(-0.46%) |