Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.84 | 39.10 | 37.57 | 37.68 | 2,800,448 | -1.10(-2.83%) |
Jul 30, 2018 | 39.35 | 39.59 | 38.70 | 38.78 | 2,490,096 | -0.21(-0.54%) |
Jul 27, 2018 | 39.28 | 39.65 | 38.77 | 38.99 | 2,065,049 | -0.19(-0.49%) |
Jul 26, 2018 | 39.45 | 40.30 | 38.95 | 39.18 | 2,193,371 | -0.43(-1.09%) |
Jul 25, 2018 | 39.37 | 39.99 | 37.74 | 39.61 | 6,443,705 | +0.40(+1.03%) |
Jul 24, 2018 | 37.68 | 39.84 | 36.98 | 39.21 | 7,731,305 | +2.79(+7.67%) |
Jul 23, 2018 | 36.46 | 36.79 | 36.07 | 36.42 | 3,430,278 | -0.15(-0.41%) |
Jul 20, 2018 | 36.65 | 36.87 | 36.46 | 36.57 | 1,968,993 | -0.44(-1.19%) |
Jul 19, 2018 | 36.67 | 37.18 | 36.65 | 37.01 | 1,516,216 | +0.00(+0.00%) |
Jul 18, 2018 | 37.43 | 37.45 | 36.65 | 37.01 | 2,764,216 | -0.47(-1.24%) |
Jul 17, 2018 | 37.47 | 37.98 | 37.44 | 37.47 | 1,511,018 | -0.25(-0.68%) |
Jul 16, 2018 | 37.68 | 37.78 | 37.44 | 37.73 | 1,126,880 | +0.01(+0.02%) |
Jul 13, 2018 | 37.78 | 37.88 | 37.52 | 37.72 | 1,726,712 | -0.27(-0.72%) |
Jul 12, 2018 | 38.11 | 38.17 | 37.59 | 37.99 | 1,255,129 | +0.25(+0.68%) |
Jul 11, 2018 | 37.97 | 38.01 | 37.27 | 37.73 | 1,498,463 | -0.65(-1.69%) |
Jul 10, 2018 | 38.09 | 38.65 | 38.02 | 38.38 | 1,964,508 | +0.26(+0.69%) |
Jul 09, 2018 | 37.42 | 38.68 | 37.37 | 38.12 | 3,020,232 | +0.88(+2.36%) |
Jul 06, 2018 | 37.24 | 37.50 | 36.50 | 37.24 | 1,592,706 | +0.17(+0.45%) |
Jul 05, 2018 | 37.44 | 38.11 | 36.92 | 37.08 | 4,026,347 | -0.07(-0.19%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.86 | 36.89 | 36.47 | 36.85 | 1,547,480 | -0.12(-0.33%) |
Jun 29, 2018 | 37.32 | 36.85 | 36.97 | 2,122,141 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.28 | 36.99 | 36.21 | 36.81 | 2,343,737 | +0.22(+0.60%) |
Jun 27, 2018 | 36.12 | 36.87 | 35.85 | 36.59 | 3,199,202 | +0.29(+0.80%) |
Jun 26, 2018 | 36.15 | 36.76 | 35.55 | 36.30 | 5,472,617 | -0.22(-0.60%) |
Jun 25, 2018 | 37.74 | 38.71 | 36.07 | 36.52 | 4,972,686 | -2.32(-5.97%) |
Jun 22, 2018 | 39.80 | 40.10 | 38.50 | 38.84 | 4,366,073 | -0.90(-2.28%) |
Jun 21, 2018 | 39.94 | 40.28 | 39.64 | 39.75 | 2,433,375 | -0.39(-0.96%) |
Jun 20, 2018 | 39.71 | 40.30 | 39.56 | 40.13 | 2,568,554 | +0.85(+2.17%) |
Jun 19, 2018 | 39.56 | 39.71 | 38.79 | 39.28 | 1,899,194 | -0.76(-1.89%) |
Jun 18, 2018 | 40.10 | 40.24 | 39.55 | 40.04 | 2,434,473 | -0.33(-0.81%) |
Jun 15, 2018 | 38.83 | 38.83 | 40.36 | 5,601,817 | +1.53(+3.94%) | |
Jun 14, 2018 | 39.04 | 39.70 | 38.41 | 38.83 | 2,680,650 | -0.09(-0.23%) |
Jun 13, 2018 | 38.35 | 39.45 | 38.35 | 38.92 | 3,762,887 | +0.83(+2.19%) |
Jun 12, 2018 | 37.62 | 38.16 | 37.61 | 38.09 | 1,818,749 | +0.51(+1.36%) |
Jun 11, 2018 | 37.47 | 37.88 | 37.44 | 37.58 | 1,501,113 | +0.11(+0.28%) |
Jun 08, 2018 | 37.37 | 37.65 | 37.08 | 37.47 | 1,853,425 | +0.09(+0.24%) |
Jun 07, 2018 | 37.62 | 37.99 | 37.24 | 37.38 | 2,216,404 | -0.34(-0.91%) |
Jun 06, 2018 | 37.88 | 37.73 | 3,851,389 | +1.29(+3.54%) | ||
Jun 05, 2018 | 36.23 | 36.60 | 36.08 | 36.43 | 1,707,990 | +0.25(+0.70%) |
Jun 04, 2018 | 35.93 | 36.29 | 35.78 | 36.18 | 1,460,594 | +0.44(+1.23%) |
Jun 01, 2018 | 36.22 | 36.27 | 35.17 | 35.74 | 2,937,862 | -0.35(-0.97%) |
May 31, 2018 | 36.65 | 36.87 | 35.98 | 36.09 | 2,056,019 | -0.80(-2.17%) |
May 30, 2018 | 37.15 | 37.15 | 36.50 | 36.89 | 1,272,701 | +0.00(+0.00%) |
May 29, 2018 | 36.48 | 37.10 | 36.41 | 36.89 | 2,325,300 | +0.04(+0.12%) |
May 25, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.58 | 36.66 | 36.18 | 36.44 | 1,334,059 | -0.19(-0.52%) |
May 23, 2018 | 36.95 | 37.03 | 36.47 | 36.63 | 1,327,752 | -0.50(-1.34%) |
May 22, 2018 | 37.30 | 37.39 | 37.09 | 37.13 | 1,124,240 | -0.04(-0.12%) |
May 21, 2018 | 37.27 | 37.45 | 37.10 | 37.17 | 1,627,549 | +0.16(+0.42%) |
May 18, 2018 | 37.07 | 37.28 | 36.86 | 37.01 | 1,439,265 | -0.06(-0.16%) |
May 17, 2018 | 36.83 | 37.18 | 36.54 | 37.07 | 2,000,618 | +0.22(+0.59%) |
May 16, 2018 | 35.92 | 37.10 | 35.78 | 36.86 | 3,637,025 | +1.04(+2.89%) |
May 15, 2018 | 35.40 | 36.05 | 35.40 | 35.82 | 1,783,745 | +0.22(+0.61%) |
May 14, 2018 | 35.57 | 35.81 | 35.41 | 35.60 | 1,874,970 | +0.10(+0.27%) |
May 11, 2018 | 35.42 | 35.86 | 35.28 | 35.51 | 1,157,039 | +0.12(+0.34%) |
May 10, 2018 | 34.91 | 35.63 | 34.78 | 35.38 | 2,819,665 | +0.46(+1.32%) |
May 09, 2018 | 35.11 | 35.24 | 34.85 | 34.92 | 4,179,258 | -0.18(-0.52%) |
May 08, 2018 | 35.56 | 35.87 | 34.84 | 35.11 | 2,044,526 | -0.38(-1.08%) |
May 07, 2018 | 35.68 | 35.83 | 35.07 | 35.49 | 2,618,657 | -0.22(-0.61%) |
May 04, 2018 | 34.85 | 35.75 | 34.64 | 35.71 | 1,835,000 | +0.85(+2.45%) |
May 03, 2018 | 34.89 | 35.03 | 34.26 | 34.85 | 2,347,366 | -0.17(-0.50%) |
May 02, 2018 | 35.35 | 35.56 | 34.97 | 35.03 | 1,949,196 | -0.44(-1.25%) |