Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.46 | 40.17 | 39.46 | 40.06 | 1,229,666 | +0.77(+1.95%) |
Jul 30, 2018 | 39.52 | 39.53 | 39.29 | 39.30 | 622,366 | -0.06(-0.16%) |
Jul 27, 2018 | 39.46 | 39.46 | 39.22 | 39.36 | 560,411 | +0.12(+0.31%) |
Jul 26, 2018 | 39.27 | 39.43 | 39.22 | 39.23 | 630,775 | -0.23(-0.58%) |
Jul 25, 2018 | 39.37 | 39.46 | 39.24 | 39.46 | 800,066 | +0.05(+0.13%) |
Jul 24, 2018 | 39.26 | 39.52 | 39.24 | 39.41 | 853,241 | +0.47(+1.20%) |
Jul 23, 2018 | 38.79 | 38.97 | 38.77 | 38.94 | 643,865 | +0.19(+0.48%) |
Jul 20, 2018 | 38.50 | 38.76 | 38.43 | 38.76 | 685,936 | +0.43(+1.13%) |
Jul 19, 2018 | 38.31 | 38.47 | 38.14 | 38.33 | 1,153,794 | -0.06(-0.16%) |
Jul 18, 2018 | 38.39 | 38.48 | 38.22 | 38.39 | 755,644 | -0.20(-0.53%) |
Jul 17, 2018 | 38.60 | 38.71 | 38.49 | 38.59 | 509,883 | -0.19(-0.50%) |
Jul 16, 2018 | 38.92 | 38.92 | 38.70 | 38.78 | 561,444 | -0.11(-0.27%) |
Jul 13, 2018 | 39.01 | 39.01 | 38.75 | 38.89 | 903,900 | -0.53(-1.34%) |
Jul 12, 2018 | 39.45 | 39.46 | 39.26 | 39.42 | 812,129 | -0.29(-0.73%) |
Jul 11, 2018 | 39.74 | 39.90 | 39.60 | 39.71 | 861,379 | -0.39(-0.97%) |
Jul 10, 2018 | 39.98 | 40.16 | 39.87 | 40.10 | 926,893 | +0.12(+0.31%) |
Jul 09, 2018 | 39.77 | 40.01 | 39.77 | 39.97 | 731,298 | +0.45(+1.14%) |
Jul 06, 2018 | 39.24 | 39.61 | 39.18 | 39.52 | 1,021,956 | +0.50(+1.29%) |
Jul 05, 2018 | 39.00 | 39.17 | 38.89 | 39.02 | 604,219 | +0.26(+0.66%) |
Jul 03, 2018 | 38.77 | 38.77 | 38.77 | 0 | -0.27(-0.70%) | |
Jul 02, 2018 | 38.90 | 39.12 | 38.85 | 39.04 | 734,453 | -0.11(-0.27%) |
Jun 29, 2018 | 39.31 | 39.34 | 39.13 | 39.15 | 815,501 | -0.19(-0.47%) |
Jun 28, 2018 | 38.72 | 39.36 | 38.72 | 39.33 | 1,122,018 | +0.72(+1.87%) |
Jun 27, 2018 | 38.98 | 39.13 | 38.57 | 38.61 | 934,341 | -0.71(-1.82%) |
Jun 26, 2018 | 39.01 | 39.48 | 38.92 | 39.32 | 1,033,018 | +0.75(+1.94%) |
Jun 25, 2018 | 38.75 | 38.77 | 38.47 | 38.57 | 869,904 | -0.36(-0.93%) |
Jun 22, 2018 | 38.83 | 39.03 | 38.77 | 38.93 | 813,899 | +0.40(+1.03%) |
Jun 21, 2018 | 38.77 | 38.87 | 38.53 | 38.54 | 1,059,184 | -0.36(-0.93%) |
Jun 20, 2018 | 39.19 | 39.28 | 38.87 | 38.90 | 658,992 | -0.24(-0.61%) |
Jun 19, 2018 | 38.93 | 39.24 | 38.88 | 39.14 | 659,041 | -0.19(-0.49%) |
Jun 18, 2018 | 39.40 | 39.49 | 39.15 | 39.33 | 1,131,885 | -0.30(-0.76%) |
Jun 15, 2018 | 39.63 | 39.40 | 39.63 | 1,189,034 | -0.20(-0.51%) | |
Jun 14, 2018 | 39.81 | 39.98 | 39.69 | 39.83 | 701,362 | -0.18(-0.44%) |
Jun 13, 2018 | 40.10 | 40.26 | 39.97 | 40.01 | 642,459 | -0.41(-1.03%) |
Jun 12, 2018 | 40.32 | 40.49 | 40.26 | 40.42 | 418,139 | +0.12(+0.31%) |
Jun 11, 2018 | 40.34 | 40.48 | 40.30 | 40.30 | 592,394 | -0.11(-0.26%) |
Jun 08, 2018 | 40.27 | 40.47 | 40.14 | 40.41 | 597,695 | -0.50(-1.23%) |
Jun 07, 2018 | 40.78 | 40.97 | 40.70 | 40.91 | 761,796 | -0.05(-0.13%) |
Jun 06, 2018 | 40.99 | 40.96 | 523,503 | +0.27(+0.67%) | ||
Jun 05, 2018 | 40.64 | 40.72 | 40.53 | 40.69 | 453,585 | +0.08(+0.20%) |
Jun 04, 2018 | 40.25 | 40.66 | 40.23 | 40.61 | 744,114 | +0.71(+1.77%) |
Jun 01, 2018 | 39.76 | 40.07 | 39.74 | 39.90 | 566,794 | +0.29(+0.73%) |
May 31, 2018 | 39.39 | 39.64 | 39.27 | 39.61 | 790,741 | +0.23(+0.58%) |
May 30, 2018 | 39.67 | 39.70 | 39.23 | 39.38 | 1,110,481 | -0.45(-1.13%) |
May 29, 2018 | 39.86 | 40.03 | 39.72 | 39.83 | 1,076,313 | -0.41(-1.01%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 40.79 | 40.87 | 40.24 | 40.25 | 1,704,459 | -0.49(-1.21%) |
May 23, 2018 | 40.42 | 40.77 | 40.26 | 40.74 | 711,760 | +0.17(+0.41%) |
May 22, 2018 | 40.56 | 40.72 | 40.50 | 40.58 | 753,253 | +0.16(+0.38%) |
May 21, 2018 | 40.41 | 40.53 | 40.20 | 40.42 | 706,389 | +0.24(+0.60%) |
May 18, 2018 | 40.22 | 40.23 | 40.04 | 40.18 | 914,523 | +0.04(+0.11%) |
May 17, 2018 | 40.42 | 40.43 | 40.10 | 40.14 | 735,364 | -0.36(-0.89%) |
May 16, 2018 | 40.65 | 40.68 | 40.30 | 40.50 | 1,198,130 | +0.02(+0.04%) |
May 15, 2018 | 40.53 | 40.64 | 40.34 | 40.48 | 1,230,991 | -0.28(-0.68%) |
May 14, 2018 | 40.69 | 40.82 | 40.68 | 40.76 | 997,452 | +0.26(+0.64%) |
May 11, 2018 | 40.58 | 40.66 | 40.44 | 40.50 | 947,903 | -0.01(-0.02%) |
May 10, 2018 | 40.38 | 40.65 | 40.32 | 40.51 | 1,052,892 | +0.24(+0.60%) |
May 09, 2018 | 40.55 | 40.55 | 40.09 | 40.27 | 1,197,565 | -0.20(-0.49%) |
May 08, 2018 | 40.66 | 40.66 | 40.39 | 40.46 | 1,172,320 | -0.04(-0.11%) |
May 07, 2018 | 40.54 | 40.62 | 40.47 | 40.51 | 491,161 | -0.10(-0.25%) |
May 04, 2018 | 40.20 | 40.69 | 40.14 | 40.61 | 750,677 | +0.00(+0.00%) |
May 03, 2018 | 40.55 | 40.62 | 40.13 | 40.61 | 668,271 | -0.28(-0.68%) |
May 02, 2018 | 40.96 | 41.06 | 40.72 | 40.89 | 612,668 | -0.01(-0.02%) |