Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.80 | 38.99 | 38.67 | 38.94 | 1,072,612 | +0.23(+0.59%) |
Jul 30, 2018 | 38.66 | 38.96 | 38.66 | 38.71 | 836,352 | +0.16(+0.41%) |
Jul 27, 2018 | 38.40 | 38.59 | 38.40 | 38.55 | 967,669 | +0.14(+0.36%) |
Jul 26, 2018 | 38.50 | 38.59 | 38.36 | 38.42 | 933,046 | -0.20(-0.53%) |
Jul 25, 2018 | 38.23 | 38.66 | 38.21 | 38.62 | 1,090,339 | +0.41(+1.08%) |
Jul 24, 2018 | 38.08 | 38.30 | 38.05 | 38.21 | 904,028 | +0.21(+0.55%) |
Jul 23, 2018 | 37.98 | 38.07 | 37.91 | 38.00 | 632,272 | -0.07(-0.17%) |
Jul 20, 2018 | 38.03 | 38.13 | 37.98 | 38.06 | 786,920 | +0.32(+0.84%) |
Jul 19, 2018 | 37.71 | 37.86 | 37.65 | 37.75 | 911,743 | -0.19(-0.50%) |
Jul 18, 2018 | 37.85 | 37.98 | 37.74 | 37.94 | 653,395 | +0.02(+0.05%) |
Jul 17, 2018 | 37.91 | 38.06 | 37.86 | 37.92 | 1,246,727 | -0.07(-0.17%) |
Jul 16, 2018 | 37.79 | 38.05 | 37.79 | 37.98 | 699,133 | +0.29(+0.77%) |
Jul 13, 2018 | 37.62 | 37.73 | 37.48 | 37.69 | 981,747 | +0.02(+0.05%) |
Jul 12, 2018 | 37.55 | 37.77 | 37.48 | 37.67 | 1,231,374 | +0.34(+0.90%) |
Jul 11, 2018 | 37.50 | 37.73 | 37.29 | 37.34 | 1,298,990 | -0.34(-0.91%) |
Jul 10, 2018 | 37.76 | 37.77 | 37.56 | 37.68 | 1,604,182 | +0.00(+0.00%) |
Jul 09, 2018 | 37.92 | 37.92 | 37.65 | 37.68 | 1,359,111 | +0.03(+0.07%) |
Jul 06, 2018 | 37.45 | 37.72 | 37.39 | 37.65 | 1,188,316 | +0.18(+0.47%) |
Jul 05, 2018 | 37.29 | 37.57 | 37.19 | 37.48 | 1,352,783 | +0.43(+1.15%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.13 | 37.13 | 36.71 | 36.92 | 1,089,528 | -0.15(-0.41%) |
Jun 29, 2018 | 37.15 | 36.36 | 37.07 | 2,625,666 | +0.40(+1.10%) | |
Jun 28, 2018 | 36.78 | 36.80 | 36.53 | 36.67 | 1,524,876 | +0.03(+0.07%) |
Jun 27, 2018 | 36.94 | 37.11 | 36.60 | 36.64 | 1,377,315 | -0.26(-0.70%) |
Jun 26, 2018 | 37.00 | 37.09 | 36.76 | 36.90 | 1,314,121 | -0.06(-0.16%) |
Jun 25, 2018 | 37.48 | 37.49 | 36.89 | 36.96 | 1,160,917 | -0.61(-1.62%) |
Jun 22, 2018 | 37.45 | 37.61 | 37.38 | 37.57 | 969,852 | +0.18(+0.49%) |
Jun 21, 2018 | 37.16 | 37.43 | 37.12 | 37.39 | 1,032,450 | +0.26(+0.70%) |
Jun 20, 2018 | 37.11 | 37.26 | 37.09 | 37.13 | 1,550,411 | +0.12(+0.32%) |
Jun 19, 2018 | 37.13 | 37.14 | 36.85 | 37.01 | 1,504,221 | -0.37(-0.99%) |
Jun 18, 2018 | 37.33 | 37.43 | 37.20 | 37.38 | 822,628 | +0.01(+0.03%) |
Jun 15, 2018 | 37.48 | 37.61 | 37.37 | 2,048,303 | -0.25(-0.65%) | |
Jun 14, 2018 | 38.04 | 38.05 | 37.55 | 37.61 | 1,639,031 | -0.34(-0.89%) |
Jun 13, 2018 | 37.77 | 38.00 | 37.62 | 37.95 | 1,389,373 | +0.28(+0.74%) |
Jun 12, 2018 | 37.89 | 37.90 | 37.58 | 37.67 | 1,374,513 | -0.17(-0.46%) |
Jun 11, 2018 | 37.98 | 37.99 | 37.72 | 37.85 | 1,539,746 | -0.38(-1.00%) |
Jun 08, 2018 | 38.05 | 38.25 | 37.94 | 38.23 | 1,084,672 | +0.21(+0.56%) |
Jun 07, 2018 | 38.31 | 38.36 | 37.95 | 38.01 | 1,178,964 | -0.22(-0.58%) |
Jun 06, 2018 | 38.23 | 1,077,347 | +0.11(+0.29%) | |||
Jun 05, 2018 | 38.35 | 38.36 | 37.96 | 38.12 | 1,434,260 | -0.39(-1.01%) |
Jun 04, 2018 | 38.62 | 38.79 | 38.50 | 38.51 | 1,319,408 | +0.05(+0.12%) |
Jun 01, 2018 | 38.41 | 38.74 | 38.36 | 38.47 | 1,957,798 | -0.62(-1.57%) |
May 31, 2018 | 39.02 | 39.10 | 38.70 | 39.08 | 1,010,347 | -0.06(-0.17%) |
May 30, 2018 | 38.68 | 39.24 | 38.47 | 39.15 | 1,723,238 | +0.84(+2.20%) |
May 29, 2018 | 39.38 | 39.46 | 38.14 | 38.31 | 2,658,898 | -1.72(-4.31%) |
May 25, 2018 | 40.03 | 40.03 | 40.03 | 0 | -0.30(-0.75%) | |
May 24, 2018 | 40.46 | 40.50 | 39.95 | 40.33 | 826,060 | -0.19(-0.48%) |
May 23, 2018 | 40.24 | 40.56 | 40.11 | 40.53 | 1,121,132 | -0.08(-0.21%) |
May 22, 2018 | 40.87 | 40.99 | 40.58 | 40.61 | 837,305 | +0.03(+0.06%) |
May 21, 2018 | 40.50 | 40.64 | 40.50 | 40.59 | 332,031 | +0.19(+0.48%) |
May 18, 2018 | 40.45 | 40.48 | 40.07 | 40.39 | 1,015,549 | -0.39(-0.95%) |
May 17, 2018 | 40.87 | 40.87 | 40.62 | 40.78 | 950,629 | -0.10(-0.25%) |
May 16, 2018 | 40.56 | 40.91 | 40.56 | 40.88 | 892,688 | +0.36(+0.88%) |
May 15, 2018 | 40.41 | 40.61 | 40.24 | 40.53 | 968,046 | -0.18(-0.45%) |
May 14, 2018 | 40.72 | 40.92 | 40.66 | 40.71 | 822,111 | +0.17(+0.43%) |
May 11, 2018 | 40.61 | 40.68 | 40.50 | 40.53 | 829,624 | -0.08(-0.19%) |
May 10, 2018 | 40.58 | 40.74 | 40.36 | 40.61 | 983,848 | +0.33(+0.82%) |
May 09, 2018 | 40.15 | 40.34 | 39.82 | 40.28 | 761,484 | +0.47(+1.17%) |
May 08, 2018 | 39.71 | 39.83 | 39.49 | 39.82 | 917,611 | -0.06(-0.15%) |
May 07, 2018 | 39.77 | 40.02 | 39.72 | 39.87 | 583,124 | +0.10(+0.26%) |
May 04, 2018 | 39.42 | 39.94 | 39.34 | 39.77 | 791,444 | +0.11(+0.28%) |
May 03, 2018 | 39.90 | 39.31 | 39.66 | 1,356,653 | -0.13(-0.33%) | |
May 02, 2018 | 39.80 | 40.00 | 39.69 | 39.79 | 972,468 | +0.04(+0.10%) |