Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.73 | 40.09 | 39.73 | 39.95 | 498,569 | +0.22(+0.56%) |
Jul 30, 2018 | 39.65 | 39.88 | 39.65 | 39.73 | 743,467 | +0.07(+0.18%) |
Jul 27, 2018 | 39.88 | 39.93 | 39.62 | 39.66 | 260,278 | -0.25(-0.63%) |
Jul 26, 2018 | 39.75 | 40.03 | 39.75 | 39.91 | 344,109 | +0.21(+0.54%) |
Jul 25, 2018 | 39.67 | 39.81 | 39.66 | 39.70 | 620,153 | -0.02(-0.04%) |
Jul 24, 2018 | 39.73 | 39.84 | 39.63 | 39.72 | 586,423 | -0.06(-0.14%) |
Jul 23, 2018 | 39.81 | 39.91 | 39.61 | 39.77 | 414,913 | -0.04(-0.10%) |
Jul 20, 2018 | 39.75 | 39.91 | 39.73 | 39.81 | 384,713 | +0.00(+0.00%) |
Jul 19, 2018 | 39.68 | 40.05 | 39.68 | 39.81 | 666,096 | +0.06(+0.14%) |
Jul 18, 2018 | 39.85 | 39.96 | 39.61 | 39.76 | 354,692 | -0.21(-0.51%) |
Jul 17, 2018 | 39.72 | 40.01 | 39.62 | 39.96 | 654,968 | +0.15(+0.38%) |
Jul 16, 2018 | 39.67 | 39.82 | 39.43 | 39.81 | 810,324 | +0.21(+0.52%) |
Jul 13, 2018 | 39.73 | 39.90 | 39.19 | 39.61 | 1,711,170 | -0.13(-0.32%) |
Jul 12, 2018 | 40.98 | 40.99 | 39.23 | 39.73 | 2,655,056 | -1.94(-4.64%) |
Jul 11, 2018 | 41.63 | 41.70 | 41.63 | 41.67 | 359,786 | -0.01(-0.02%) |
Jul 10, 2018 | 41.63 | 41.73 | 41.60 | 41.68 | 366,027 | +0.06(+0.13%) |
Jul 09, 2018 | 41.76 | 41.76 | 41.61 | 41.62 | 470,973 | -0.14(-0.34%) |
Jul 06, 2018 | 41.75 | 41.79 | 41.72 | 41.76 | 301,072 | +0.01(+0.02%) |
Jul 05, 2018 | 41.67 | 41.76 | 41.64 | 41.76 | 298,477 | +0.14(+0.34%) |
Jul 03, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.18(-0.43%) | |
Jul 02, 2018 | 41.61 | 41.79 | 41.58 | 41.79 | 947,603 | +0.20(+0.47%) |
Jun 29, 2018 | 41.64 | 41.65 | 41.59 | 41.60 | 560,902 | -0.04(-0.09%) |
Jun 28, 2018 | 41.66 | 41.72 | 41.63 | 41.64 | 329,752 | -0.02(-0.06%) |
Jun 27, 2018 | 41.65 | 41.71 | 41.60 | 41.66 | 397,838 | -0.02(-0.06%) |
Jun 26, 2018 | 41.64 | 41.73 | 41.64 | 41.68 | 517,248 | +0.05(+0.11%) |
Jun 25, 2018 | 41.66 | 41.71 | 41.61 | 41.64 | 613,178 | -0.02(-0.06%) |
Jun 22, 2018 | 41.63 | 41.71 | 41.61 | 41.66 | 1,420,702 | +0.08(+0.19%) |
Jun 21, 2018 | 41.75 | 41.75 | 41.56 | 41.58 | 471,152 | -0.14(-0.34%) |
Jun 20, 2018 | 41.71 | 41.78 | 41.68 | 41.72 | 412,095 | +0.01(+0.02%) |
Jun 19, 2018 | 41.67 | 41.74 | 41.63 | 41.72 | 351,353 | +0.04(+0.09%) |
Jun 18, 2018 | 41.70 | 41.70 | 41.60 | 41.68 | 432,659 | -0.02(-0.06%) |
Jun 15, 2018 | 41.75 | 41.69 | 41.70 | 808,842 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.62 | 41.69 | 41.58 | 41.69 | 449,684 | +0.12(+0.29%) |
Jun 13, 2018 | 41.55 | 41.66 | 41.55 | 41.57 | 447,354 | +0.00(+0.00%) |
Jun 12, 2018 | 41.53 | 41.62 | 41.52 | 41.57 | 750,029 | +0.05(+0.11%) |
Jun 11, 2018 | 41.53 | 41.58 | 41.44 | 41.53 | 440,802 | -0.01(-0.02%) |
Jun 08, 2018 | 41.43 | 41.57 | 41.38 | 41.53 | 892,978 | +0.14(+0.34%) |
Jun 07, 2018 | 41.47 | 41.53 | 41.39 | 41.39 | 601,353 | -0.08(-0.19%) |
Jun 06, 2018 | 41.47 | 895,038 | -0.11(-0.27%) | |||
Jun 05, 2018 | 41.39 | 41.62 | 41.36 | 41.58 | 896,689 | +0.16(+0.38%) |
Jun 04, 2018 | 41.46 | 41.47 | 41.34 | 41.42 | 479,070 | +0.01(+0.02%) |
Jun 01, 2018 | 41.46 | 41.50 | 41.37 | 41.42 | 451,315 | -0.01(-0.02%) |
May 31, 2018 | 41.33 | 41.51 | 41.33 | 41.42 | 435,168 | -0.04(-0.10%) |
May 30, 2018 | 41.39 | 41.49 | 41.36 | 41.46 | 840,424 | +0.07(+0.17%) |
May 29, 2018 | 41.23 | 41.39 | 41.17 | 41.39 | 502,225 | +0.16(+0.38%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.39 | 41.47 | 41.34 | 41.38 | 503,610 | -0.03(-0.07%) |
May 23, 2018 | 41.23 | 41.47 | 41.15 | 41.41 | 954,409 | +0.18(+0.44%) |
May 22, 2018 | 41.29 | 41.33 | 41.08 | 41.23 | 1,206,471 | -0.05(-0.11%) |
May 21, 2018 | 41.20 | 41.31 | 41.14 | 41.27 | 925,535 | +0.04(+0.10%) |
May 18, 2018 | 41.20 | 41.23 | 41.11 | 41.23 | 530,145 | +0.10(+0.25%) |
May 17, 2018 | 41.10 | 41.14 | 41.08 | 41.13 | 587,555 | +0.00(+0.00%) |
May 16, 2018 | 41.08 | 41.15 | 41.08 | 41.13 | 672,652 | +0.08(+0.19%) |
May 15, 2018 | 41.04 | 41.18 | 41.02 | 41.05 | 547,201 | -0.05(-0.11%) |
May 14, 2018 | 41.17 | 41.20 | 40.97 | 41.10 | 1,024,830 | -0.03(-0.08%) |
May 11, 2018 | 41.16 | 41.16 | 41.05 | 41.13 | 225,492 | -0.03(-0.08%) |
May 10, 2018 | 41.01 | 41.20 | 41.01 | 41.16 | 654,954 | +0.21(+0.52%) |
May 09, 2018 | 40.82 | 41.08 | 40.72 | 40.95 | 782,274 | +0.20(+0.48%) |
May 08, 2018 | 40.68 | 40.79 | 40.41 | 40.75 | 466,735 | +0.08(+0.19%) |
May 07, 2018 | 40.71 | 40.73 | 40.61 | 40.68 | 277,005 | +0.00(+0.00%) |
May 04, 2018 | 40.69 | 40.76 | 40.61 | 40.68 | 293,777 | +0.04(+0.10%) |
May 03, 2018 | 40.78 | 40.78 | 40.58 | 40.64 | 412,775 | -0.14(-0.35%) |
May 02, 2018 | 40.72 | 40.81 | 40.63 | 40.78 | 406,804 | -0.01(-0.02%) |