Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.24 | 42.49 | 42.20 | 42.45 | 612,700 | +0.38(+0.90%) |
Jul 30, 2018 | 42.08 | 42.21 | 42.04 | 42.07 | 538,436 | -0.02(-0.06%) |
Jul 27, 2018 | 42.13 | 42.24 | 41.98 | 42.09 | 580,060 | -0.20(-0.47%) |
Jul 26, 2018 | 42.16 | 42.43 | 42.16 | 42.29 | 652,644 | +0.26(+0.61%) |
Jul 25, 2018 | 41.73 | 42.06 | 41.65 | 42.03 | 786,188 | +0.25(+0.59%) |
Jul 24, 2018 | 41.78 | 41.88 | 41.65 | 41.79 | 687,152 | +0.13(+0.32%) |
Jul 23, 2018 | 41.67 | 41.70 | 41.56 | 41.65 | 416,630 | -0.02(-0.06%) |
Jul 20, 2018 | 41.64 | 41.77 | 41.58 | 41.68 | 381,462 | -0.06(-0.14%) |
Jul 19, 2018 | 41.62 | 41.82 | 41.54 | 41.74 | 447,122 | +0.02(+0.06%) |
Jul 18, 2018 | 41.65 | 41.72 | 41.59 | 41.71 | 370,306 | +0.04(+0.10%) |
Jul 17, 2018 | 41.47 | 41.72 | 41.47 | 41.67 | 511,303 | +0.12(+0.30%) |
Jul 16, 2018 | 41.66 | 41.68 | 41.50 | 41.55 | 521,303 | -0.12(-0.28%) |
Jul 13, 2018 | 41.50 | 41.73 | 41.50 | 41.66 | 493,443 | +0.17(+0.42%) |
Jul 12, 2018 | 41.49 | 41.59 | 41.43 | 41.49 | 641,377 | +0.21(+0.50%) |
Jul 11, 2018 | 41.47 | 41.47 | 41.23 | 41.28 | 576,602 | -0.37(-0.89%) |
Jul 10, 2018 | 41.44 | 41.68 | 41.44 | 41.65 | 710,651 | +0.34(+0.82%) |
Jul 09, 2018 | 41.21 | 41.37 | 41.14 | 41.32 | 650,228 | +0.26(+0.62%) |
Jul 06, 2018 | 40.87 | 41.17 | 40.77 | 41.06 | 528,450 | +0.17(+0.42%) |
Jul 05, 2018 | 40.63 | 40.89 | 40.53 | 40.89 | 878,430 | +0.43(+1.06%) |
Jul 03, 2018 | 40.46 | 40.46 | 40.46 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 40.35 | 40.55 | 40.24 | 40.53 | 1,421,726 | -0.07(-0.16%) |
Jun 29, 2018 | 40.69 | 40.90 | 40.59 | 40.60 | 594,477 | +0.02(+0.04%) |
Jun 28, 2018 | 40.34 | 40.66 | 40.30 | 40.58 | 1,037,806 | +0.16(+0.39%) |
Jun 27, 2018 | 40.77 | 41.01 | 40.42 | 40.43 | 629,106 | -0.30(-0.73%) |
Jun 26, 2018 | 40.82 | 40.88 | 40.68 | 40.72 | 649,449 | -0.09(-0.23%) |
Jun 25, 2018 | 40.98 | 41.02 | 40.57 | 40.82 | 828,002 | -0.31(-0.75%) |
Jun 22, 2018 | 41.18 | 41.28 | 41.12 | 41.13 | 446,007 | +0.19(+0.46%) |
Jun 21, 2018 | 41.16 | 41.24 | 40.88 | 40.94 | 474,573 | -0.19(-0.46%) |
Jun 20, 2018 | 41.25 | 41.25 | 41.02 | 41.13 | 459,884 | -0.01(-0.02%) |
Jun 19, 2018 | 40.91 | 41.19 | 40.89 | 41.14 | 638,952 | -0.11(-0.26%) |
Jun 18, 2018 | 41.37 | 41.46 | 41.10 | 41.24 | 570,915 | -0.36(-0.86%) |
Jun 15, 2018 | 41.61 | 41.24 | 41.60 | 635,193 | +0.15(+0.35%) | |
Jun 14, 2018 | 41.59 | 41.61 | 41.39 | 41.46 | 501,421 | +0.00(+0.00%) |
Jun 13, 2018 | 41.71 | 41.71 | 41.42 | 41.46 | 468,252 | -0.22(-0.53%) |
Jun 12, 2018 | 41.72 | 41.75 | 41.56 | 41.68 | 756,607 | +0.02(+0.06%) |
Jun 11, 2018 | 41.59 | 41.76 | 41.55 | 41.65 | 491,942 | +0.08(+0.20%) |
Jun 08, 2018 | 41.31 | 41.57 | 41.31 | 41.57 | 460,349 | +0.19(+0.45%) |
Jun 07, 2018 | 41.33 | 41.53 | 41.30 | 41.38 | 579,947 | +0.11(+0.28%) |
Jun 06, 2018 | 41.27 | 41.27 | 549,302 | +0.25(+0.62%) | ||
Jun 05, 2018 | 40.95 | 41.05 | 40.85 | 41.01 | 470,459 | +0.10(+0.24%) |
Jun 04, 2018 | 40.84 | 41.01 | 40.84 | 40.92 | 677,303 | +0.21(+0.52%) |
Jun 01, 2018 | 40.56 | 40.79 | 40.56 | 40.70 | 910,168 | +0.38(+0.95%) |
May 31, 2018 | 40.71 | 40.71 | 40.23 | 40.32 | 1,538,378 | -0.47(-1.14%) |
May 30, 2018 | 40.43 | 40.87 | 40.39 | 40.79 | 937,150 | +0.57(+1.42%) |
May 29, 2018 | 40.28 | 40.42 | 39.98 | 40.21 | 842,726 | -0.31(-0.77%) |
May 25, 2018 | 40.52 | 40.52 | 40.52 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 40.53 | 40.61 | 40.28 | 40.56 | 526,313 | -0.05(-0.12%) |
May 23, 2018 | 40.34 | 40.61 | 40.21 | 40.61 | 583,572 | +0.08(+0.20%) |
May 22, 2018 | 40.82 | 40.89 | 40.49 | 40.52 | 633,499 | -0.20(-0.50%) |
May 21, 2018 | 40.55 | 40.81 | 40.55 | 40.73 | 809,301 | +0.38(+0.93%) |
May 18, 2018 | 40.43 | 40.45 | 40.26 | 40.35 | 707,821 | -0.12(-0.30%) |
May 17, 2018 | 40.42 | 40.64 | 40.34 | 40.48 | 575,353 | +0.07(+0.18%) |
May 16, 2018 | 40.16 | 40.49 | 40.16 | 40.40 | 619,762 | +0.29(+0.71%) |
May 15, 2018 | 40.18 | 40.20 | 40.00 | 40.12 | 1,049,689 | -0.25(-0.61%) |
May 14, 2018 | 40.38 | 40.45 | 40.28 | 40.36 | 836,671 | +0.16(+0.41%) |
May 11, 2018 | 40.10 | 40.27 | 40.03 | 40.20 | 794,696 | +0.17(+0.43%) |
May 10, 2018 | 39.81 | 40.05 | 39.78 | 40.03 | 1,009,909 | +0.40(+1.01%) |
May 09, 2018 | 39.40 | 39.72 | 39.31 | 39.63 | 773,926 | +0.26(+0.66%) |
May 08, 2018 | 39.30 | 39.38 | 39.11 | 39.36 | 816,915 | +0.00(+0.00%) |
May 07, 2018 | 39.52 | 39.54 | 39.26 | 39.36 | 988,966 | -0.05(-0.12%) |
May 04, 2018 | 38.77 | 39.53 | 38.64 | 39.41 | 971,482 | +0.51(+1.32%) |
May 03, 2018 | 38.86 | 39.02 | 38.47 | 38.90 | 4,631,061 | -0.10(-0.25%) |
May 02, 2018 | 39.30 | 39.39 | 38.93 | 39.00 | 7,568,519 | -0.40(-1.02%) |