Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.76 | 40.11 | 39.76 | 39.98 | 498,272 | +0.22(+0.56%) |
Jul 30, 2018 | 39.68 | 39.91 | 39.67 | 39.76 | 743,024 | +0.07(+0.18%) |
Jul 27, 2018 | 39.90 | 39.95 | 39.65 | 39.69 | 260,123 | -0.25(-0.63%) |
Jul 26, 2018 | 39.77 | 40.06 | 39.77 | 39.94 | 343,904 | +0.21(+0.54%) |
Jul 25, 2018 | 39.69 | 39.84 | 39.69 | 39.73 | 619,784 | -0.02(-0.04%) |
Jul 24, 2018 | 39.76 | 39.86 | 39.65 | 39.74 | 586,074 | -0.06(-0.14%) |
Jul 23, 2018 | 39.84 | 39.94 | 39.63 | 39.80 | 414,666 | -0.04(-0.10%) |
Jul 20, 2018 | 39.77 | 39.93 | 39.76 | 39.84 | 384,484 | +0.00(+0.00%) |
Jul 19, 2018 | 39.70 | 40.07 | 39.70 | 39.84 | 665,699 | +0.06(+0.14%) |
Jul 18, 2018 | 39.88 | 39.99 | 39.64 | 39.78 | 354,481 | -0.21(-0.51%) |
Jul 17, 2018 | 39.74 | 40.03 | 39.65 | 39.99 | 654,578 | +0.15(+0.38%) |
Jul 16, 2018 | 39.69 | 39.84 | 39.46 | 39.84 | 809,841 | +0.21(+0.52%) |
Jul 13, 2018 | 39.76 | 39.92 | 39.21 | 39.63 | 1,710,151 | -0.13(-0.32%) |
Jul 12, 2018 | 41.01 | 41.01 | 39.25 | 39.76 | 2,653,474 | -1.94(-4.64%) |
Jul 11, 2018 | 41.65 | 41.72 | 41.65 | 41.69 | 359,572 | -0.01(-0.02%) |
Jul 10, 2018 | 41.65 | 41.76 | 41.62 | 41.70 | 365,809 | +0.06(+0.13%) |
Jul 09, 2018 | 41.79 | 41.79 | 41.63 | 41.65 | 470,692 | -0.14(-0.34%) |
Jul 06, 2018 | 41.77 | 41.82 | 41.75 | 41.79 | 300,892 | +0.01(+0.02%) |
Jul 05, 2018 | 41.69 | 41.79 | 41.66 | 41.78 | 298,299 | +0.14(+0.34%) |
Jul 03, 2018 | 41.64 | 41.64 | 41.64 | 0 | -0.18(-0.43%) | |
Jul 02, 2018 | 41.63 | 41.82 | 41.61 | 41.82 | 947,038 | +0.20(+0.47%) |
Jun 29, 2018 | 41.67 | 41.68 | 41.62 | 41.62 | 560,568 | -0.04(-0.09%) |
Jun 28, 2018 | 41.69 | 41.75 | 41.65 | 41.66 | 329,555 | -0.02(-0.06%) |
Jun 27, 2018 | 41.68 | 41.73 | 41.62 | 41.69 | 397,601 | -0.02(-0.06%) |
Jun 26, 2018 | 41.67 | 41.76 | 41.66 | 41.71 | 516,940 | +0.05(+0.11%) |
Jun 25, 2018 | 41.69 | 41.73 | 41.64 | 41.66 | 612,813 | -0.02(-0.06%) |
Jun 22, 2018 | 41.65 | 41.73 | 41.64 | 41.69 | 1,419,855 | +0.08(+0.19%) |
Jun 21, 2018 | 41.77 | 41.77 | 41.58 | 41.61 | 470,871 | -0.14(-0.34%) |
Jun 20, 2018 | 41.73 | 41.80 | 41.70 | 41.75 | 411,850 | +0.01(+0.02%) |
Jun 19, 2018 | 41.69 | 41.76 | 41.65 | 41.74 | 351,143 | +0.04(+0.09%) |
Jun 18, 2018 | 41.72 | 41.72 | 41.62 | 41.70 | 432,401 | -0.02(-0.06%) |
Jun 15, 2018 | 41.77 | 41.72 | 41.72 | 808,361 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.65 | 41.72 | 41.61 | 41.72 | 449,416 | +0.12(+0.28%) |
Jun 13, 2018 | 41.57 | 41.69 | 41.57 | 41.60 | 447,088 | +0.00(+0.00%) |
Jun 12, 2018 | 41.55 | 41.65 | 41.54 | 41.60 | 749,582 | +0.05(+0.11%) |
Jun 11, 2018 | 41.55 | 41.61 | 41.46 | 41.55 | 440,539 | -0.01(-0.02%) |
Jun 08, 2018 | 41.46 | 41.59 | 41.40 | 41.56 | 892,446 | +0.14(+0.34%) |
Jun 07, 2018 | 41.50 | 41.56 | 41.42 | 41.42 | 600,994 | -0.08(-0.19%) |
Jun 06, 2018 | 41.50 | 894,505 | -0.11(-0.27%) | |||
Jun 05, 2018 | 41.42 | 41.65 | 41.38 | 41.61 | 896,155 | +0.16(+0.38%) |
Jun 04, 2018 | 41.48 | 41.50 | 41.37 | 41.45 | 478,785 | +0.01(+0.02%) |
Jun 01, 2018 | 41.49 | 41.52 | 41.39 | 41.44 | 451,047 | -0.01(-0.02%) |
May 31, 2018 | 41.36 | 41.54 | 41.36 | 41.45 | 434,909 | -0.04(-0.10%) |
May 30, 2018 | 41.42 | 41.52 | 41.38 | 41.49 | 839,923 | +0.07(+0.17%) |
May 29, 2018 | 41.25 | 41.42 | 41.20 | 41.42 | 501,926 | +0.16(+0.38%) |
May 25, 2018 | 41.26 | 41.26 | 41.26 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.42 | 41.50 | 41.36 | 41.40 | 503,310 | -0.03(-0.07%) |
May 23, 2018 | 41.26 | 41.49 | 41.17 | 41.43 | 953,841 | +0.18(+0.44%) |
May 22, 2018 | 41.31 | 41.35 | 41.10 | 41.25 | 1,205,752 | -0.05(-0.11%) |
May 21, 2018 | 41.23 | 41.34 | 41.16 | 41.30 | 924,983 | +0.04(+0.10%) |
May 18, 2018 | 41.23 | 41.26 | 41.13 | 41.26 | 529,829 | +0.10(+0.25%) |
May 17, 2018 | 41.12 | 41.16 | 41.10 | 41.16 | 587,205 | +0.00(+0.00%) |
May 16, 2018 | 41.10 | 41.18 | 41.10 | 41.16 | 672,252 | +0.08(+0.19%) |
May 15, 2018 | 41.06 | 41.20 | 41.05 | 41.08 | 546,875 | -0.05(-0.11%) |
May 14, 2018 | 41.20 | 41.23 | 41.00 | 41.12 | 1,024,219 | -0.03(-0.08%) |
May 11, 2018 | 41.19 | 41.19 | 41.08 | 41.16 | 225,358 | -0.03(-0.08%) |
May 10, 2018 | 41.04 | 41.23 | 41.03 | 41.19 | 654,564 | +0.21(+0.52%) |
May 09, 2018 | 40.84 | 41.10 | 40.74 | 40.98 | 781,808 | +0.20(+0.48%) |
May 08, 2018 | 40.70 | 40.81 | 40.43 | 40.78 | 466,457 | +0.08(+0.19%) |
May 07, 2018 | 40.73 | 40.76 | 40.64 | 40.70 | 276,840 | +0.00(+0.00%) |
May 04, 2018 | 40.72 | 40.79 | 40.63 | 40.70 | 293,602 | +0.04(+0.10%) |
May 03, 2018 | 40.80 | 40.80 | 40.60 | 40.66 | 412,529 | -0.14(-0.35%) |
May 02, 2018 | 40.75 | 40.83 | 40.65 | 40.80 | 406,562 | -0.01(-0.02%) |