Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.26 | 40.15 | 36.50 | 39.48 | 5,056,327 | -3.62(-8.40%) |
Jul 30, 2018 | 43.92 | 44.72 | 43.02 | 43.10 | 1,488,717 | -1.07(-2.42%) |
Jul 27, 2018 | 44.82 | 44.84 | 43.96 | 44.17 | 627,000 | -0.77(-1.71%) |
Jul 26, 2018 | 43.76 | 45.02 | 43.66 | 44.94 | 650,076 | +1.17(+2.67%) |
Jul 25, 2018 | 42.81 | 43.80 | 42.81 | 43.77 | 506,129 | +1.04(+2.43%) |
Jul 24, 2018 | 43.31 | 43.31 | 42.41 | 42.73 | 344,471 | -0.57(-1.32%) |
Jul 23, 2018 | 42.44 | 43.81 | 42.44 | 43.30 | 588,632 | +1.05(+2.49%) |
Jul 20, 2018 | 42.45 | 42.70 | 42.16 | 42.25 | 489,159 | -0.15(-0.35%) |
Jul 19, 2018 | 42.36 | 42.67 | 41.93 | 42.40 | 522,087 | -0.10(-0.24%) |
Jul 18, 2018 | 43.06 | 43.06 | 42.36 | 42.50 | 503,983 | -0.66(-1.53%) |
Jul 17, 2018 | 42.90 | 43.23 | 42.67 | 43.16 | 781,191 | +0.26(+0.61%) |
Jul 16, 2018 | 43.38 | 43.68 | 42.84 | 42.90 | 501,833 | -0.55(-1.27%) |
Jul 13, 2018 | 43.72 | 43.09 | 43.45 | 357,433 | +0.14(+0.32%) | |
Jul 12, 2018 | 43.07 | 43.52 | 42.91 | 43.31 | 667,343 | +0.37(+0.86%) |
Jul 11, 2018 | 42.98 | 43.49 | 42.65 | 42.94 | 540,483 | -0.15(-0.35%) |
Jul 10, 2018 | 43.00 | 43.48 | 42.63 | 43.09 | 687,659 | +0.14(+0.33%) |
Jul 09, 2018 | 42.29 | 43.09 | 42.29 | 42.95 | 433,242 | +0.70(+1.66%) |
Jul 06, 2018 | 41.94 | 42.46 | 41.94 | 42.25 | 524,921 | +0.36(+0.86%) |
Jul 05, 2018 | 42.43 | 41.57 | 41.89 | 612,035 | +0.07(+0.17%) | |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.54(+1.31%) | |
Jul 02, 2018 | 40.71 | 41.36 | 40.21 | 41.28 | 604,559 | +0.37(+0.90%) |
Jun 29, 2018 | 40.86 | 40.86 | 40.35 | 40.91 | 835,974 | +0.06(+0.15%) |
Jun 28, 2018 | 40.29 | 41.42 | 40.01 | 40.85 | 1,001,227 | -0.66(-1.59%) |
Jun 27, 2018 | 43.30 | 43.38 | 41.45 | 41.51 | 730,786 | -1.88(-4.33%) |
Jun 26, 2018 | 42.73 | 43.62 | 42.63 | 43.39 | 827,764 | +0.73(+1.71%) |
Jun 25, 2018 | 42.45 | 42.92 | 41.97 | 42.66 | 939,001 | +0.05(+0.12%) |
Jun 22, 2018 | 44.10 | 44.34 | 42.50 | 42.61 | 1,943,328 | -1.37(-3.12%) |
Jun 21, 2018 | 44.08 | 44.73 | 43.69 | 43.98 | 1,123,527 | +0.06(+0.14%) |
Jun 20, 2018 | 42.94 | 44.08 | 42.34 | 43.92 | 1,017,153 | +1.23(+2.88%) |
Jun 19, 2018 | 41.87 | 42.76 | 41.64 | 42.69 | 615,778 | +0.49(+1.16%) |
Jun 18, 2018 | 41.48 | 42.37 | 41.25 | 42.20 | 712,369 | +0.39(+0.93%) |
Jun 15, 2018 | 41.16 | 41.16 | 41.81 | 1,096,015 | +0.65(+1.58%) | |
Jun 14, 2018 | 40.78 | 41.36 | 40.42 | 41.16 | 1,158,983 | +0.04(+0.10%) |
Jun 13, 2018 | 41.41 | 41.80 | 40.97 | 41.12 | 614,504 | -0.26(-0.63%) |
Jun 12, 2018 | 40.73 | 41.89 | 40.66 | 41.38 | 1,107,381 | +0.71(+1.75%) |
Jun 11, 2018 | 39.79 | 40.74 | 39.79 | 40.67 | 803,514 | +0.98(+2.47%) |
Jun 08, 2018 | 39.21 | 39.84 | 38.97 | 39.69 | 1,230,605 | +0.56(+1.43%) |
Jun 07, 2018 | 39.85 | 39.96 | 38.89 | 39.13 | 582,983 | -0.49(-1.24%) |
Jun 06, 2018 | 39.22 | 40.24 | 39.02 | 39.62 | 1,551,157 | +0.32(+0.81%) |
Jun 05, 2018 | 39.97 | 40.27 | 39.22 | 39.30 | 1,190,145 | -0.66(-1.65%) |
Jun 04, 2018 | 39.91 | 40.09 | 39.62 | 39.96 | 689,855 | +0.13(+0.33%) |
Jun 01, 2018 | 40.40 | 41.28 | 39.76 | 39.83 | 847,938 | -0.36(-0.90%) |
May 31, 2018 | 40.92 | 41.14 | 40.10 | 40.19 | 849,629 | -0.68(-1.66%) |
May 30, 2018 | 40.77 | 41.07 | 40.57 | 40.87 | 563,148 | +0.20(+0.49%) |
May 29, 2018 | 41.09 | 41.39 | 40.31 | 40.67 | 901,936 | -0.79(-1.91%) |
May 25, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.55(-1.31%) | |
May 24, 2018 | 42.09 | 42.34 | 41.61 | 42.01 | 736,675 | -0.25(-0.59%) |
May 23, 2018 | 42.20 | 42.38 | 41.77 | 42.26 | 1,164,579 | -0.01(-0.02%) |
May 22, 2018 | 42.47 | 42.81 | 42.25 | 42.27 | 754,892 | -0.11(-0.26%) |
May 21, 2018 | 42.26 | 42.66 | 42.19 | 42.38 | 2,477,299 | +0.20(+0.47%) |
May 18, 2018 | 42.02 | 42.37 | 41.70 | 42.18 | 889,414 | +0.13(+0.31%) |
May 17, 2018 | 41.83 | 42.41 | 41.78 | 42.05 | 463,664 | +0.05(+0.12%) |
May 16, 2018 | 41.77 | 42.37 | 41.21 | 42.00 | 1,050,352 | +0.42(+1.01%) |
May 15, 2018 | 41.48 | 41.83 | 41.46 | 41.58 | 851,692 | +0.02(+0.05%) |
May 14, 2018 | 41.82 | 42.24 | 41.49 | 41.56 | 636,861 | -0.15(-0.36%) |
May 11, 2018 | 42.19 | 42.39 | 41.39 | 41.71 | 855,106 | -0.35(-0.83%) |
May 10, 2018 | 42.03 | 42.49 | 41.43 | 42.06 | 757,426 | +0.00(+0.00%) |
May 09, 2018 | 41.48 | 42.62 | 41.33 | 42.06 | 1,152,426 | +0.81(+1.96%) |
May 08, 2018 | 40.79 | 41.51 | 40.79 | 41.25 | 1,189,838 | +0.45(+1.10%) |
May 07, 2018 | 40.02 | 41.14 | 39.77 | 40.80 | 1,099,407 | +1.05(+2.64%) |
May 04, 2018 | 39.11 | 40.00 | 38.61 | 39.75 | 1,055,500 | +0.74(+1.90%) |
May 03, 2018 | 38.62 | 39.32 | 38.03 | 39.01 | 1,609,807 | +0.22(+0.57%) |
May 02, 2018 | 37.52 | 39.76 | 37.52 | 38.79 | 2,776,817 | +3.01(+8.41%) |