Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.81 | 43.39 | 41.57 | 42.99 | 3,231,704 | +2.25(+5.51%) |
Jul 30, 2018 | 42.85 | 43.02 | 40.22 | 40.74 | 2,340,317 | -0.85(-2.06%) |
Jul 27, 2018 | 42.10 | 42.10 | 41.50 | 41.59 | 1,413,293 | -0.47(-1.12%) |
Jul 26, 2018 | 41.69 | 42.11 | 41.43 | 42.07 | 1,115,196 | +0.32(+0.76%) |
Jul 25, 2018 | 41.81 | 41.90 | 41.54 | 41.75 | 1,370,631 | -0.03(-0.07%) |
Jul 24, 2018 | 42.28 | 42.39 | 41.50 | 41.78 | 917,478 | -0.34(-0.80%) |
Jul 23, 2018 | 42.33 | 42.33 | 41.97 | 42.11 | 603,753 | -0.20(-0.47%) |
Jul 20, 2018 | 42.18 | 42.53 | 41.91 | 42.31 | 684,371 | +0.02(+0.04%) |
Jul 19, 2018 | 42.21 | 42.38 | 42.07 | 42.29 | 1,048,079 | +0.11(+0.26%) |
Jul 18, 2018 | 42.25 | 42.28 | 41.84 | 42.19 | 1,448,577 | -0.08(-0.19%) |
Jul 17, 2018 | 42.00 | 42.32 | 41.99 | 42.27 | 695,490 | +0.19(+0.45%) |
Jul 16, 2018 | 42.50 | 42.57 | 41.99 | 42.08 | 688,785 | -0.21(-0.49%) |
Jul 13, 2018 | 41.97 | 42.52 | 41.84 | 42.29 | 1,075,363 | +0.26(+0.63%) |
Jul 12, 2018 | 41.83 | 42.17 | 41.62 | 42.02 | 1,642,820 | +0.27(+0.65%) |
Jul 11, 2018 | 41.38 | 41.75 | 41.34 | 41.75 | 1,580,308 | +0.08(+0.20%) |
Jul 10, 2018 | 41.63 | 41.70 | 41.39 | 41.67 | 1,126,639 | +0.05(+0.11%) |
Jul 09, 2018 | 41.15 | 41.64 | 40.38 | 41.62 | 1,420,014 | +0.08(+0.20%) |
Jul 06, 2018 | 40.92 | 41.64 | 40.89 | 41.54 | 1,103,235 | +0.55(+1.35%) |
Jul 05, 2018 | 41.09 | 41.10 | 40.63 | 40.99 | 1,989,695 | -0.16(-0.40%) |
Jul 03, 2018 | 41.15 | 41.15 | 41.15 | 0 | +0.60(+1.48%) | |
Jul 02, 2018 | 39.49 | 40.60 | 39.45 | 40.55 | 1,815,623 | +0.78(+1.97%) |
Jun 29, 2018 | 39.68 | 40.24 | 39.68 | 39.77 | 1,305,229 | +0.22(+0.55%) |
Jun 28, 2018 | 39.39 | 39.63 | 39.02 | 39.55 | 1,119,886 | +0.13(+0.32%) |
Jun 27, 2018 | 40.14 | 40.16 | 39.34 | 39.42 | 1,505,719 | -0.55(-1.39%) |
Jun 26, 2018 | 40.08 | 40.10 | 39.91 | 39.98 | 2,081,615 | -0.10(-0.25%) |
Jun 25, 2018 | 40.32 | 40.34 | 40.01 | 40.08 | 1,513,475 | -0.48(-1.19%) |
Jun 22, 2018 | 41.03 | 41.03 | 40.49 | 40.56 | 1,474,027 | -0.44(-1.06%) |
Jun 21, 2018 | 41.34 | 41.44 | 40.89 | 40.99 | 1,095,594 | -0.43(-1.03%) |
Jun 20, 2018 | 41.35 | 41.70 | 41.29 | 41.42 | 746,101 | +0.12(+0.29%) |
Jun 19, 2018 | 40.99 | 41.40 | 40.84 | 41.30 | 1,267,989 | +0.17(+0.42%) |
Jun 18, 2018 | 40.77 | 41.16 | 40.52 | 41.13 | 2,168,228 | +0.18(+0.44%) |
Jun 15, 2018 | 41.34 | 40.82 | 40.95 | 925,184 | -0.39(-0.95%) | |
Jun 14, 2018 | 41.25 | 41.48 | 40.91 | 41.34 | 1,050,576 | +0.23(+0.55%) |
Jun 13, 2018 | 40.87 | 41.38 | 40.85 | 41.11 | 1,396,425 | +0.30(+0.74%) |
Jun 12, 2018 | 40.68 | 40.88 | 40.38 | 40.81 | 987,950 | +0.26(+0.65%) |
Jun 11, 2018 | 40.36 | 40.71 | 40.36 | 40.55 | 686,120 | +0.10(+0.25%) |
Jun 08, 2018 | 40.30 | 40.46 | 40.06 | 40.45 | 1,191,949 | +0.06(+0.16%) |
Jun 07, 2018 | 40.93 | 41.07 | 40.12 | 40.39 | 1,096,003 | -0.47(-1.15%) |
Jun 06, 2018 | 40.86 | 1,197,842 | -0.08(-0.20%) | |||
Jun 05, 2018 | 41.17 | 41.41 | 40.79 | 40.94 | 852,893 | -0.17(-0.42%) |
Jun 04, 2018 | 40.70 | 41.14 | 40.57 | 41.11 | 1,094,075 | +0.53(+1.29%) |
Jun 01, 2018 | 40.93 | 41.09 | 40.46 | 40.59 | 1,272,343 | -0.24(-0.60%) |
May 31, 2018 | 40.96 | 41.00 | 40.66 | 40.83 | 1,173,933 | +0.05(+0.11%) |
May 30, 2018 | 40.39 | 41.06 | 40.13 | 40.79 | 2,093,542 | +0.92(+2.32%) |
May 29, 2018 | 38.39 | 40.00 | 38.25 | 39.86 | 2,846,278 | +2.02(+5.34%) |
May 25, 2018 | 37.84 | 37.84 | 37.84 | 0 | +0.13(+0.34%) | |
May 24, 2018 | 37.42 | 37.85 | 37.27 | 37.72 | 1,266,703 | +0.34(+0.90%) |
May 23, 2018 | 37.22 | 37.43 | 37.13 | 37.38 | 480,087 | +0.02(+0.05%) |
May 22, 2018 | 37.76 | 37.83 | 37.33 | 37.36 | 566,271 | -0.40(-1.06%) |
May 21, 2018 | 37.98 | 38.01 | 37.66 | 37.76 | 651,273 | +0.02(+0.05%) |
May 18, 2018 | 37.34 | 37.76 | 37.20 | 37.74 | 800,509 | +0.43(+1.17%) |
May 17, 2018 | 37.42 | 37.55 | 37.12 | 37.31 | 663,389 | -0.05(-0.15%) |
May 16, 2018 | 37.09 | 37.47 | 36.97 | 37.36 | 500,644 | +0.26(+0.71%) |
May 15, 2018 | 36.66 | 37.14 | 36.54 | 37.10 | 649,415 | +0.30(+0.81%) |
May 14, 2018 | 36.92 | 37.02 | 36.72 | 36.80 | 464,334 | -0.19(-0.51%) |
May 11, 2018 | 36.93 | 37.27 | 36.75 | 36.99 | 638,479 | +0.05(+0.12%) |
May 10, 2018 | 36.86 | 37.06 | 36.66 | 36.95 | 324,145 | +0.19(+0.52%) |
May 09, 2018 | 36.66 | 36.93 | 36.53 | 36.76 | 508,010 | +0.15(+0.42%) |
May 08, 2018 | 36.80 | 36.88 | 36.38 | 36.60 | 618,236 | +0.34(+0.95%) |
May 07, 2018 | 36.08 | 36.28 | 35.91 | 36.26 | 533,804 | +0.28(+0.78%) |
May 04, 2018 | 35.45 | 36.24 | 35.32 | 35.98 | 409,678 | +0.42(+1.17%) |
May 03, 2018 | 35.44 | 35.57 | 34.83 | 35.56 | 864,060 | +0.05(+0.13%) |
May 02, 2018 | 35.75 | 35.97 | 35.36 | 35.52 | 832,522 | -0.20(-0.56%) |