Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.20 | 40.35 | 38.64 | 38.99 | 627,662 | -0.32(-0.81%) |
Jul 30, 2018 | 41.82 | 41.95 | 38.58 | 39.31 | 942,902 | -2.64(-6.29%) |
Jul 27, 2018 | 44.31 | 44.39 | 41.67 | 41.95 | 1,847,300 | -2.07(-4.70%) |
Jul 26, 2018 | 43.24 | 44.13 | 42.85 | 44.02 | 651,871 | +0.27(+0.62%) |
Jul 25, 2018 | 42.32 | 44.30 | 42.32 | 43.75 | 614,672 | +1.23(+2.89%) |
Jul 24, 2018 | 43.92 | 44.10 | 41.37 | 42.52 | 1,175,811 | -1.40(-3.19%) |
Jul 23, 2018 | 42.99 | 44.25 | 42.51 | 43.92 | 852,806 | +0.77(+1.78%) |
Jul 20, 2018 | 43.09 | 44.00 | 42.48 | 43.15 | 860,365 | +1.27(+3.03%) |
Jul 19, 2018 | 42.77 | 43.19 | 41.26 | 41.88 | 554,279 | -0.97(-2.26%) |
Jul 18, 2018 | 42.50 | 43.48 | 42.12 | 42.85 | 531,259 | +0.28(+0.66%) |
Jul 17, 2018 | 41.98 | 43.18 | 41.93 | 42.57 | 375,818 | +0.24(+0.57%) |
Jul 16, 2018 | 42.01 | 42.38 | 41.89 | 42.33 | 505,767 | +0.22(+0.52%) |
Jul 13, 2018 | 41.12 | 42.22 | 40.73 | 42.11 | 813,995 | +1.18(+2.88%) |
Jul 12, 2018 | 40.28 | 41.21 | 39.46 | 40.93 | 366,885 | +1.13(+2.84%) |
Jul 11, 2018 | 38.44 | 40.28 | 38.44 | 39.80 | 455,640 | -0.03(-0.08%) |
Jul 10, 2018 | 40.72 | 41.13 | 39.51 | 39.83 | 397,577 | -0.84(-2.07%) |
Jul 09, 2018 | 40.42 | 40.56 | 39.63 | 40.67 | 486,488 | +0.85(+2.13%) |
Jul 06, 2018 | 39.36 | 39.85 | 38.67 | 39.82 | 383,331 | -0.03(-0.08%) |
Jul 05, 2018 | 39.69 | 40.40 | 38.95 | 39.85 | 377,095 | +0.55(+1.40%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.06(-0.15%) | |
Jul 02, 2018 | 37.70 | 39.52 | 37.26 | 39.36 | 709,789 | +1.20(+3.14%) |
Jun 29, 2018 | 38.59 | 37.09 | 38.16 | 739,694 | +1.02(+2.75%) | |
Jun 28, 2018 | 35.10 | 37.67 | 35.02 | 37.14 | 953,217 | +2.14(+6.11%) |
Jun 27, 2018 | 36.95 | 37.70 | 34.80 | 35.00 | 564,144 | -1.93(-5.23%) |
Jun 26, 2018 | 36.00 | 37.49 | 35.58 | 36.93 | 874,396 | +1.26(+3.53%) |
Jun 25, 2018 | 36.55 | 37.15 | 35.28 | 35.67 | 713,654 | -1.30(-3.52%) |
Jun 22, 2018 | 39.75 | 39.75 | 36.69 | 36.97 | 1,745,389 | -1.67(-4.32%) |
Jun 21, 2018 | 39.87 | 40.13 | 38.08 | 38.64 | 1,108,584 | -1.20(-3.01%) |
Jun 20, 2018 | 40.00 | 41.43 | 39.49 | 39.84 | 891,402 | +0.29(+0.73%) |
Jun 19, 2018 | 39.66 | 40.39 | 38.39 | 39.55 | 1,102,554 | -1.05(-2.59%) |
Jun 18, 2018 | 39.59 | 40.78 | 38.55 | 40.60 | 800,517 | +0.68(+1.70%) |
Jun 15, 2018 | 40.35 | 39.84 | 39.92 | 713,704 | +0.08(+0.20%) | |
Jun 14, 2018 | 39.37 | 40.16 | 38.87 | 39.84 | 668,470 | +0.80(+2.05%) |
Jun 13, 2018 | 39.89 | 39.89 | 38.33 | 39.04 | 896,385 | -0.60(-1.51%) |
Jun 12, 2018 | 39.79 | 41.47 | 39.32 | 39.64 | 1,416,516 | +0.21(+0.53%) |
Jun 11, 2018 | 37.67 | 40.00 | 37.67 | 39.43 | 1,241,654 | +2.02(+5.40%) |
Jun 08, 2018 | 36.48 | 37.44 | 36.16 | 37.41 | 657,242 | +0.56(+1.52%) |
Jun 07, 2018 | 38.75 | 38.75 | 36.39 | 36.85 | 1,057,505 | -1.92(-4.95%) |
Jun 06, 2018 | 39.06 | 38.77 | 2,096,480 | +2.52(+6.95%) | ||
Jun 05, 2018 | 35.35 | 36.35 | 35.22 | 36.25 | 779,484 | +1.01(+2.87%) |
Jun 04, 2018 | 35.22 | 35.47 | 34.40 | 35.24 | 537,197 | +0.11(+0.31%) |
Jun 01, 2018 | 34.52 | 35.30 | 34.05 | 35.13 | 882,219 | +1.11(+3.26%) |
May 31, 2018 | 33.54 | 34.20 | 33.17 | 34.02 | 793,429 | +0.47(+1.40%) |
May 30, 2018 | 32.90 | 33.63 | 32.58 | 33.55 | 610,308 | +0.86(+2.63%) |
May 29, 2018 | 32.31 | 32.95 | 32.07 | 32.69 | 411,210 | +0.20(+0.62%) |
May 25, 2018 | 32.49 | 32.49 | 32.49 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 31.91 | 32.70 | 31.79 | 32.47 | 670,823 | +0.61(+1.91%) |
May 23, 2018 | 31.03 | 32.15 | 30.92 | 31.86 | 893,704 | +0.34(+1.08%) |
May 22, 2018 | 32.82 | 33.17 | 31.43 | 31.52 | 966,482 | -1.14(-3.49%) |
May 21, 2018 | 32.49 | 33.74 | 32.09 | 32.66 | 1,153,775 | +1.81(+5.87%) |
May 18, 2018 | 32.47 | 32.47 | 30.71 | 30.85 | 1,808,447 | -1.57(-4.84%) |
May 17, 2018 | 32.42 | 32.81 | 31.93 | 32.42 | 954,143 | +0.49(+1.53%) |
May 16, 2018 | 31.71 | 32.59 | 31.65 | 31.93 | 2,893,932 | +0.82(+2.64%) |
May 15, 2018 | 33.50 | 33.65 | 30.78 | 31.11 | 2,627,951 | -3.09(-9.04%) |
May 14, 2018 | 33.29 | 34.57 | 33.29 | 34.20 | 814,703 | +1.20(+3.64%) |
May 11, 2018 | 32.85 | 34.25 | 32.80 | 33.00 | 889,656 | +0.29(+0.89%) |
May 10, 2018 | 35.07 | 36.61 | 32.52 | 32.71 | 2,272,788 | -2.27(-6.49%) |
May 09, 2018 | 34.45 | 35.79 | 34.11 | 34.98 | 1,224,125 | +0.70(+2.04%) |
May 08, 2018 | 33.90 | 34.43 | 33.31 | 34.28 | 415,134 | +0.40(+1.18%) |
May 07, 2018 | 32.99 | 34.18 | 32.63 | 33.88 | 959,230 | +1.19(+3.64%) |
May 04, 2018 | 33.74 | 34.11 | 32.39 | 32.69 | 1,162,809 | -1.09(-3.23%) |
May 03, 2018 | 33.50 | 34.12 | 32.52 | 33.78 | 503,968 | +0.78(+2.36%) |
May 02, 2018 | 33.09 | 34.20 | 32.55 | 33.00 | 502,131 | +0.01(+0.03%) |