Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.34 | 41.67 | 39.28 | 41.00 | 686,598 | +0.68(+1.69%) |
Jul 30, 2018 | 39.40 | 40.43 | 39.15 | 40.32 | 363,359 | +1.43(+3.68%) |
Jul 27, 2018 | 39.13 | 39.46 | 38.51 | 38.89 | 812,500 | -0.25(-0.64%) |
Jul 26, 2018 | 36.91 | 39.55 | 36.60 | 39.14 | 1,263,268 | +3.24(+9.03%) |
Jul 25, 2018 | 35.60 | 36.16 | 35.02 | 35.90 | 310,815 | -0.04(-0.11%) |
Jul 24, 2018 | 36.04 | 36.44 | 35.44 | 35.94 | 423,098 | +0.13(+0.36%) |
Jul 23, 2018 | 37.71 | 37.71 | 35.75 | 35.81 | 502,741 | -1.74(-4.63%) |
Jul 20, 2018 | 37.99 | 38.44 | 37.48 | 37.55 | 261,451 | -0.46(-1.21%) |
Jul 19, 2018 | 38.06 | 38.84 | 37.44 | 38.01 | 531,322 | -0.50(-1.30%) |
Jul 18, 2018 | 38.85 | 39.08 | 37.98 | 38.51 | 624,213 | -0.45(-1.16%) |
Jul 17, 2018 | 38.20 | 39.30 | 38.03 | 38.96 | 583,564 | +1.00(+2.63%) |
Jul 16, 2018 | 40.20 | 40.26 | 37.80 | 37.96 | 338,317 | -2.59(-6.39%) |
Jul 13, 2018 | 40.64 | 41.02 | 40.22 | 40.55 | 927,224 | +0.08(+0.20%) |
Jul 12, 2018 | 40.30 | 40.66 | 39.36 | 40.47 | 572,755 | +0.31(+0.77%) |
Jul 11, 2018 | 41.30 | 41.74 | 39.87 | 40.16 | 683,079 | -0.74(-1.81%) |
Jul 10, 2018 | 40.65 | 41.09 | 40.01 | 40.90 | 479,351 | +0.47(+1.16%) |
Jul 09, 2018 | 40.00 | 41.14 | 39.79 | 40.43 | 332,077 | +0.90(+2.28%) |
Jul 06, 2018 | 38.61 | 39.61 | 38.43 | 39.53 | 247,488 | +0.78(+2.01%) |
Jul 05, 2018 | 39.63 | 40.47 | 38.72 | 38.75 | 448,376 | -1.52(-3.77%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | -0.96(-2.33%) | |
Jul 02, 2018 | 41.17 | 41.72 | 40.43 | 41.23 | 383,031 | -0.52(-1.25%) |
Jun 29, 2018 | 39.90 | 42.49 | 39.87 | 41.75 | 696,561 | +1.82(+4.56%) |
Jun 28, 2018 | 39.32 | 39.99 | 38.06 | 39.93 | 768,550 | +0.51(+1.29%) |
Jun 27, 2018 | 38.75 | 40.86 | 38.55 | 39.42 | 912,581 | +1.06(+2.76%) |
Jun 26, 2018 | 37.97 | 38.70 | 37.13 | 38.36 | 700,118 | +0.55(+1.45%) |
Jun 25, 2018 | 37.81 | 38.35 | 36.80 | 37.81 | 597,451 | -0.88(-2.27%) |
Jun 22, 2018 | 38.03 | 39.16 | 37.80 | 38.69 | 1,299,580 | +1.76(+4.77%) |
Jun 21, 2018 | 38.11 | 38.11 | 36.22 | 36.93 | 906,998 | -1.17(-3.07%) |
Jun 20, 2018 | 37.94 | 38.28 | 37.15 | 38.10 | 538,439 | +0.32(+0.85%) |
Jun 19, 2018 | 37.62 | 38.03 | 36.65 | 37.78 | 764,716 | -0.16(-0.42%) |
Jun 18, 2018 | 37.70 | 38.26 | 37.33 | 37.94 | 491,520 | +0.39(+1.04%) |
Jun 15, 2018 | 38.15 | 38.15 | 37.55 | 2,211,692 | -0.60(-1.57%) | |
Jun 14, 2018 | 39.90 | 40.15 | 37.59 | 38.15 | 1,173,302 | -1.72(-4.31%) |
Jun 13, 2018 | 40.88 | 40.88 | 39.05 | 39.87 | 1,035,387 | -1.03(-2.52%) |
Jun 12, 2018 | 42.34 | 42.46 | 40.31 | 40.90 | 670,778 | -1.18(-2.80%) |
Jun 11, 2018 | 41.50 | 43.64 | 41.22 | 42.08 | 1,468,255 | +0.57(+1.37%) |
Jun 08, 2018 | 42.10 | 42.28 | 40.16 | 41.51 | 1,055,908 | -0.74(-1.75%) |
Jun 07, 2018 | 41.75 | 43.06 | 41.75 | 42.25 | 471,078 | +1.16(+2.82%) |
Jun 06, 2018 | 41.19 | 39.11 | 41.09 | 953,302 | +1.18(+2.96%) | |
Jun 05, 2018 | 40.94 | 41.26 | 39.62 | 39.91 | 593,435 | -1.02(-2.49%) |
Jun 04, 2018 | 41.32 | 41.54 | 38.90 | 40.93 | 998,762 | -0.32(-0.78%) |
Jun 01, 2018 | 43.30 | 43.30 | 40.78 | 41.25 | 681,063 | -1.94(-4.49%) |
May 31, 2018 | 43.39 | 44.03 | 43.15 | 43.19 | 1,115,057 | -0.59(-1.35%) |
May 30, 2018 | 44.39 | 44.49 | 43.41 | 43.78 | 873,318 | -0.08(-0.18%) |
May 29, 2018 | 43.38 | 44.73 | 43.38 | 43.86 | 853,978 | -0.13(-0.30%) |
May 25, 2018 | 43.99 | 43.99 | 43.99 | 0 | -1.54(-3.38%) | |
May 24, 2018 | 44.64 | 46.11 | 44.20 | 45.53 | 1,012,450 | +0.98(+2.20%) |
May 23, 2018 | 44.43 | 45.39 | 44.32 | 44.55 | 886,005 | -0.16(-0.36%) |
May 22, 2018 | 44.20 | 45.36 | 44.12 | 44.71 | 1,073,618 | +0.20(+0.45%) |
May 21, 2018 | 45.25 | 45.51 | 44.00 | 44.51 | 1,122,593 | -0.38(-0.85%) |
May 18, 2018 | 43.82 | 45.94 | 42.97 | 44.89 | 3,853,187 | +0.99(+2.26%) |
May 17, 2018 | 42.18 | 45.30 | 41.52 | 43.90 | 2,509,746 | +1.80(+4.28%) |
May 16, 2018 | 40.60 | 42.97 | 40.55 | 42.10 | 3,697,416 | +2.10(+5.25%) |
May 15, 2018 | 38.46 | 40.38 | 38.34 | 40.00 | 5,201,553 | +0.81(+2.07%) |
May 14, 2018 | 37.74 | 39.45 | 37.57 | 39.19 | 4,899,203 | +1.14(+3.00%) |
May 11, 2018 | 38.38 | 38.50 | 37.55 | 38.05 | 3,056,743 | -0.58(-1.50%) |
May 10, 2018 | 41.60 | 41.60 | 38.07 | 38.63 | 4,888,114 | -2.28(-5.57%) |
May 09, 2018 | 40.91 | 43.11 | 36.50 | 40.91 | 23,189,258 | +4.76(+13.17%) |
May 08, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.40(+1.12%) | |
May 07, 2018 | 34.53 | 36.65 | 34.53 | 35.75 | 516,494 | +1.25(+3.62%) |
May 04, 2018 | 34.06 | 35.48 | 34.06 | 34.50 | 298,832 | -0.25(-0.72%) |
May 03, 2018 | 37.00 | 37.00 | 33.34 | 34.75 | 2,026,026 | -2.25(-6.08%) |
May 02, 2018 | 37.10 | 37.50 | 36.68 | 37.00 | 455,385 | -0.50(-1.33%) |