Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.82 | 39.07 | 37.54 | 37.66 | 2,802,244 | -1.10(-2.83%) |
Jul 30, 2018 | 39.33 | 39.56 | 38.68 | 38.76 | 2,491,693 | -0.21(-0.54%) |
Jul 27, 2018 | 39.26 | 39.62 | 38.75 | 38.97 | 2,066,374 | -0.19(-0.49%) |
Jul 26, 2018 | 39.42 | 40.27 | 38.92 | 39.16 | 2,194,778 | -0.43(-1.09%) |
Jul 25, 2018 | 39.34 | 39.97 | 37.72 | 39.59 | 6,447,839 | +0.40(+1.03%) |
Jul 24, 2018 | 37.66 | 39.82 | 36.96 | 39.19 | 7,736,265 | +2.79(+7.67%) |
Jul 23, 2018 | 36.44 | 36.77 | 36.04 | 36.39 | 3,432,479 | -0.15(-0.41%) |
Jul 20, 2018 | 36.62 | 36.84 | 36.44 | 36.54 | 1,970,256 | -0.44(-1.19%) |
Jul 19, 2018 | 36.65 | 37.16 | 36.62 | 36.98 | 1,517,189 | +0.00(+0.00%) |
Jul 18, 2018 | 37.40 | 37.43 | 36.63 | 36.98 | 2,765,990 | -0.47(-1.24%) |
Jul 17, 2018 | 37.45 | 37.96 | 37.42 | 37.45 | 1,511,987 | -0.25(-0.68%) |
Jul 16, 2018 | 37.66 | 37.75 | 37.41 | 37.70 | 1,127,603 | +0.01(+0.02%) |
Jul 13, 2018 | 37.75 | 37.86 | 37.49 | 37.69 | 1,727,819 | -0.27(-0.72%) |
Jul 12, 2018 | 38.09 | 38.15 | 37.57 | 37.97 | 1,255,935 | +0.25(+0.68%) |
Jul 11, 2018 | 37.95 | 37.98 | 37.25 | 37.71 | 1,499,425 | -0.65(-1.69%) |
Jul 10, 2018 | 38.07 | 38.62 | 38.00 | 38.36 | 1,965,768 | +0.26(+0.69%) |
Jul 09, 2018 | 37.39 | 38.66 | 37.34 | 38.10 | 3,022,170 | +0.88(+2.36%) |
Jul 06, 2018 | 37.22 | 37.47 | 36.48 | 37.22 | 1,593,728 | +0.17(+0.45%) |
Jul 05, 2018 | 37.42 | 38.09 | 36.89 | 37.05 | 4,028,930 | -0.07(-0.19%) |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.83 | 36.87 | 36.45 | 36.82 | 1,548,473 | -0.12(-0.33%) |
Jun 29, 2018 | 37.30 | 36.82 | 36.95 | 2,123,502 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.25 | 36.96 | 36.19 | 36.79 | 2,345,241 | +0.22(+0.60%) |
Jun 27, 2018 | 36.09 | 36.84 | 35.83 | 36.57 | 3,201,254 | +0.29(+0.80%) |
Jun 26, 2018 | 36.13 | 36.74 | 35.52 | 36.28 | 5,476,128 | -0.22(-0.60%) |
Jun 25, 2018 | 37.72 | 38.69 | 36.05 | 36.50 | 4,975,876 | -2.32(-5.97%) |
Jun 22, 2018 | 39.77 | 40.07 | 38.48 | 38.82 | 4,368,874 | -0.90(-2.28%) |
Jun 21, 2018 | 39.91 | 40.26 | 39.61 | 39.72 | 2,434,936 | -0.39(-0.96%) |
Jun 20, 2018 | 39.69 | 40.27 | 39.54 | 40.11 | 2,570,202 | +0.85(+2.17%) |
Jun 19, 2018 | 39.54 | 39.69 | 38.76 | 39.26 | 1,900,413 | -0.76(-1.89%) |
Jun 18, 2018 | 40.07 | 40.21 | 39.53 | 40.01 | 2,436,035 | -0.32(-0.81%) |
Jun 15, 2018 | 38.81 | 38.81 | 40.34 | 5,605,410 | +1.53(+3.94%) | |
Jun 14, 2018 | 39.01 | 39.68 | 38.39 | 38.81 | 2,682,370 | -0.09(-0.23%) |
Jun 13, 2018 | 38.33 | 39.42 | 38.33 | 38.90 | 3,765,301 | +0.83(+2.19%) |
Jun 12, 2018 | 37.60 | 38.13 | 37.59 | 38.06 | 1,819,916 | +0.51(+1.36%) |
Jun 11, 2018 | 37.45 | 37.85 | 37.41 | 37.55 | 1,502,076 | +0.11(+0.28%) |
Jun 08, 2018 | 37.35 | 37.62 | 37.06 | 37.45 | 1,854,614 | +0.09(+0.24%) |
Jun 07, 2018 | 37.60 | 37.97 | 37.22 | 37.36 | 2,217,826 | -0.34(-0.91%) |
Jun 06, 2018 | 37.85 | 37.70 | 3,853,859 | +1.29(+3.54%) | ||
Jun 05, 2018 | 36.21 | 36.58 | 36.06 | 36.41 | 1,709,086 | +0.25(+0.70%) |
Jun 04, 2018 | 35.91 | 36.26 | 35.76 | 36.16 | 1,461,531 | +0.44(+1.23%) |
Jun 01, 2018 | 36.20 | 36.25 | 35.15 | 35.72 | 2,939,747 | -0.35(-0.97%) |
May 31, 2018 | 36.62 | 36.84 | 35.95 | 36.07 | 2,057,338 | -0.80(-2.17%) |
May 30, 2018 | 37.13 | 37.13 | 36.48 | 36.87 | 1,273,518 | +0.00(+0.00%) |
May 29, 2018 | 36.46 | 37.08 | 36.39 | 36.87 | 2,326,791 | +0.04(+0.12%) |
May 25, 2018 | 36.82 | 36.82 | 36.82 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.55 | 36.63 | 36.15 | 36.42 | 1,334,915 | -0.19(-0.52%) |
May 23, 2018 | 36.93 | 37.01 | 36.45 | 36.61 | 1,328,604 | -0.50(-1.34%) |
May 22, 2018 | 37.28 | 37.36 | 37.07 | 37.10 | 1,124,962 | -0.04(-0.12%) |
May 21, 2018 | 37.25 | 37.42 | 37.07 | 37.15 | 1,628,594 | +0.16(+0.42%) |
May 18, 2018 | 37.05 | 37.26 | 36.83 | 36.99 | 1,440,188 | -0.06(-0.16%) |
May 17, 2018 | 36.81 | 37.15 | 36.52 | 37.05 | 2,001,902 | +0.22(+0.59%) |
May 16, 2018 | 35.89 | 37.08 | 35.75 | 36.83 | 3,639,358 | +1.04(+2.89%) |
May 15, 2018 | 35.38 | 36.02 | 35.38 | 35.80 | 1,784,890 | +0.22(+0.61%) |
May 14, 2018 | 35.54 | 35.79 | 35.39 | 35.58 | 1,876,173 | +0.10(+0.27%) |
May 11, 2018 | 35.40 | 35.84 | 35.26 | 35.48 | 1,157,781 | +0.12(+0.34%) |
May 10, 2018 | 34.89 | 35.61 | 34.76 | 35.36 | 2,821,474 | +0.46(+1.32%) |
May 09, 2018 | 35.09 | 35.21 | 34.83 | 34.90 | 4,181,939 | -0.18(-0.52%) |
May 08, 2018 | 35.54 | 35.85 | 34.81 | 35.08 | 2,045,838 | -0.38(-1.08%) |
May 07, 2018 | 35.66 | 35.81 | 35.05 | 35.47 | 2,620,337 | -0.22(-0.61%) |
May 04, 2018 | 34.83 | 35.72 | 34.61 | 35.68 | 1,836,177 | +0.85(+2.45%) |
May 03, 2018 | 34.87 | 35.01 | 34.24 | 34.83 | 2,348,872 | -0.17(-0.50%) |
May 02, 2018 | 35.33 | 35.54 | 34.94 | 35.01 | 1,950,446 | -0.44(-1.25%) |