Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.99 | 40.66 | 39.91 | 40.50 | 188,785 | +0.67(+1.68%) |
Jul 30, 2018 | 39.74 | 39.89 | 39.48 | 39.83 | 405,734 | +0.08(+0.21%) |
Jul 27, 2018 | 40.29 | 40.29 | 39.69 | 39.75 | 36,663 | -0.43(-1.08%) |
Jul 26, 2018 | 40.15 | 40.41 | 40.10 | 40.18 | 28,575 | +0.07(+0.16%) |
Jul 25, 2018 | 39.78 | 40.15 | 39.78 | 40.12 | 134,805 | +0.33(+0.82%) |
Jul 24, 2018 | 40.03 | 40.03 | 39.69 | 39.79 | 78,435 | -0.22(-0.55%) |
Jul 23, 2018 | 40.10 | 40.10 | 39.73 | 40.01 | 237,293 | +0.01(+0.02%) |
Jul 20, 2018 | 40.23 | 40.27 | 39.91 | 40.00 | 313,009 | -0.36(-0.89%) |
Jul 19, 2018 | 39.94 | 40.54 | 39.84 | 40.36 | 165,714 | +0.45(+1.13%) |
Jul 18, 2018 | 39.97 | 40.12 | 39.71 | 39.91 | 33,013 | -0.13(-0.33%) |
Jul 17, 2018 | 40.46 | 40.46 | 40.00 | 40.05 | 455,255 | -0.35(-0.87%) |
Jul 16, 2018 | 40.54 | 40.54 | 40.20 | 40.40 | 79,820 | -0.22(-0.54%) |
Jul 13, 2018 | 40.77 | 40.91 | 40.58 | 40.62 | 220,039 | -0.11(-0.26%) |
Jul 12, 2018 | 40.68 | 40.81 | 40.53 | 40.72 | 60,470 | +0.14(+0.34%) |
Jul 11, 2018 | 40.67 | 40.80 | 40.59 | 40.59 | 374,345 | -0.11(-0.26%) |
Jul 10, 2018 | 40.72 | 40.88 | 40.59 | 40.69 | 81,236 | +0.02(+0.06%) |
Jul 09, 2018 | 41.04 | 41.04 | 40.43 | 40.67 | 279,208 | -0.28(-0.68%) |
Jul 06, 2018 | 40.86 | 40.99 | 40.79 | 40.95 | 94,038 | +0.23(+0.56%) |
Jul 05, 2018 | 40.36 | 40.73 | 40.24 | 40.72 | 341,674 | +0.44(+1.10%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.32(+0.80%) | |
Jul 02, 2018 | 40.23 | 40.25 | 39.54 | 39.96 | 567,263 | -0.26(-0.65%) |
Jun 29, 2018 | 40.03 | 40.38 | 39.82 | 40.22 | 284,952 | +0.10(+0.24%) |
Jun 28, 2018 | 39.73 | 40.16 | 39.73 | 40.12 | 44,807 | +0.38(+0.97%) |
Jun 27, 2018 | 40.04 | 40.09 | 39.73 | 39.73 | 357,346 | -0.17(-0.43%) |
Jun 26, 2018 | 39.87 | 40.10 | 39.78 | 39.91 | 30,311 | +0.05(+0.14%) |
Jun 25, 2018 | 39.92 | 39.98 | 39.60 | 39.85 | 148,605 | -0.02(-0.06%) |
Jun 22, 2018 | 39.64 | 39.92 | 39.61 | 39.88 | 68,139 | +0.29(+0.74%) |
Jun 21, 2018 | 39.41 | 39.60 | 39.36 | 39.58 | 39,597 | +0.19(+0.47%) |
Jun 20, 2018 | 38.92 | 39.41 | 38.92 | 39.40 | 176,827 | +0.51(+1.31%) |
Jun 19, 2018 | 38.87 | 39.07 | 38.83 | 38.89 | 181,673 | -0.02(-0.04%) |
Jun 18, 2018 | 38.77 | 39.02 | 38.69 | 38.90 | 73,484 | -0.04(-0.10%) |
Jun 15, 2018 | 39.20 | 38.90 | 38.94 | 44,431 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.72 | 39.06 | 38.72 | 38.98 | 33,523 | +0.37(+0.97%) |
Jun 13, 2018 | 39.37 | 39.37 | 38.53 | 38.60 | 45,091 | -0.71(-1.81%) |
Jun 12, 2018 | 39.05 | 39.45 | 39.05 | 39.32 | 79,139 | +0.23(+0.58%) |
Jun 11, 2018 | 39.15 | 39.16 | 38.99 | 39.09 | 96,285 | -0.08(-0.21%) |
Jun 08, 2018 | 38.99 | 39.21 | 38.99 | 39.17 | 64,166 | +0.13(+0.33%) |
Jun 07, 2018 | 38.99 | 39.10 | 38.81 | 39.04 | 64,929 | +0.02(+0.04%) |
Jun 06, 2018 | 38.73 | 39.03 | 133,106 | +0.10(+0.25%) | ||
Jun 05, 2018 | 39.11 | 39.18 | 38.86 | 38.93 | 130,678 | -0.07(-0.19%) |
Jun 04, 2018 | 38.75 | 39.04 | 38.63 | 39.00 | 49,800 | +0.28(+0.73%) |
Jun 01, 2018 | 38.51 | 38.75 | 38.37 | 38.72 | 174,094 | +0.20(+0.53%) |
May 31, 2018 | 38.54 | 38.62 | 38.39 | 38.52 | 118,311 | -0.13(-0.34%) |
May 30, 2018 | 38.09 | 38.75 | 38.07 | 38.65 | 51,487 | +0.54(+1.42%) |
May 29, 2018 | 37.88 | 38.13 | 37.70 | 38.10 | 89,270 | +0.22(+0.58%) |
May 25, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.17(+0.45%) | |
May 24, 2018 | 37.87 | 37.98 | 37.56 | 37.71 | 522,901 | -0.12(-0.32%) |
May 23, 2018 | 37.41 | 37.94 | 37.41 | 37.84 | 39,626 | +0.42(+1.13%) |
May 22, 2018 | 37.34 | 37.45 | 37.19 | 37.41 | 112,010 | +0.15(+0.39%) |
May 21, 2018 | 36.94 | 37.40 | 36.73 | 37.27 | 137,380 | +0.39(+1.05%) |
May 18, 2018 | 36.81 | 36.98 | 36.68 | 36.88 | 129,300 | +0.07(+0.20%) |
May 17, 2018 | 36.98 | 37.12 | 36.74 | 36.81 | 497,231 | -0.24(-0.66%) |
May 16, 2018 | 37.20 | 37.33 | 36.98 | 37.05 | 76,736 | -0.10(-0.26%) |
May 15, 2018 | 37.60 | 37.60 | 37.06 | 37.15 | 96,649 | -0.63(-1.67%) |
May 14, 2018 | 38.11 | 38.13 | 37.63 | 37.78 | 40,853 | -0.32(-0.85%) |
May 11, 2018 | 38.30 | 38.39 | 38.09 | 38.10 | 124,568 | -0.15(-0.38%) |
May 10, 2018 | 38.10 | 38.29 | 38.09 | 38.25 | 89,606 | +0.27(+0.70%) |
May 09, 2018 | 37.72 | 37.98 | 37.66 | 37.98 | 96,486 | +0.27(+0.71%) |
May 08, 2018 | 37.88 | 37.88 | 37.61 | 37.71 | 417,280 | -0.23(-0.60%) |
May 07, 2018 | 37.73 | 37.95 | 37.69 | 37.94 | 236,005 | +0.29(+0.77%) |
May 04, 2018 | 37.20 | 37.73 | 37.20 | 37.65 | 281,861 | +0.41(+1.09%) |
May 03, 2018 | 37.23 | 37.37 | 37.12 | 37.24 | 55,060 | +0.02(+0.04%) |
May 02, 2018 | 37.37 | 37.40 | 36.95 | 37.23 | 40,518 | -0.22(-0.58%) |