Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.44 | 39.68 | 39.29 | 39.53 | 2,673,522 | +0.26(+0.66%) |
Jul 30, 2018 | 39.75 | 39.75 | 39.13 | 39.26 | 3,334,283 | -0.49(-1.24%) |
Jul 27, 2018 | 40.33 | 40.33 | 39.57 | 39.76 | 2,987,019 | -0.42(-1.05%) |
Jul 26, 2018 | 40.20 | 40.31 | 40.11 | 40.18 | 5,282,377 | -0.39(-0.96%) |
Jul 25, 2018 | 40.02 | 40.59 | 39.99 | 40.57 | 3,284,933 | +0.53(+1.33%) |
Jul 24, 2018 | 40.15 | 40.26 | 39.89 | 40.03 | 3,185,094 | +0.18(+0.46%) |
Jul 23, 2018 | 39.74 | 39.87 | 39.60 | 39.85 | 2,366,804 | +0.06(+0.15%) |
Jul 20, 2018 | 39.82 | 39.95 | 39.76 | 39.79 | 2,304,361 | +0.00(+0.01%) |
Jul 19, 2018 | 39.80 | 39.89 | 39.72 | 39.79 | 3,031,573 | -0.17(-0.42%) |
Jul 18, 2018 | 39.94 | 39.98 | 39.81 | 39.96 | 1,811,039 | +0.03(+0.08%) |
Jul 17, 2018 | 39.45 | 39.99 | 39.43 | 39.92 | 1,496,739 | +0.25(+0.63%) |
Jul 16, 2018 | 39.79 | 39.80 | 39.61 | 39.67 | 1,631,478 | -0.08(-0.20%) |
Jul 13, 2018 | 39.70 | 39.79 | 39.61 | 39.75 | 1,516,933 | +0.06(+0.15%) |
Jul 12, 2018 | 39.40 | 39.71 | 39.37 | 39.69 | 1,690,559 | +0.48(+1.23%) |
Jul 11, 2018 | 39.17 | 39.34 | 39.13 | 39.21 | 2,986,508 | -0.20(-0.50%) |
Jul 10, 2018 | 39.37 | 39.45 | 39.30 | 39.41 | 2,254,522 | +0.11(+0.28%) |
Jul 09, 2018 | 39.17 | 39.30 | 39.06 | 39.30 | 2,078,378 | +0.35(+0.91%) |
Jul 06, 2018 | 38.59 | 39.00 | 38.54 | 38.94 | 2,421,276 | +0.40(+1.03%) |
Jul 05, 2018 | 38.39 | 38.56 | 38.20 | 38.55 | 2,680,985 | +0.39(+1.03%) |
Jul 03, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.29(-0.76%) | |
Jul 02, 2018 | 37.94 | 38.45 | 37.90 | 38.44 | 5,692,917 | +0.23(+0.59%) |
Jun 29, 2018 | 38.35 | 38.55 | 38.21 | 38.22 | 1,982,972 | +0.04(+0.10%) |
Jun 28, 2018 | 37.85 | 38.30 | 37.78 | 38.18 | 3,330,666 | +0.30(+0.79%) |
Jun 27, 2018 | 38.43 | 38.63 | 37.85 | 37.88 | 4,204,999 | -0.44(-1.16%) |
Jun 26, 2018 | 38.31 | 38.52 | 38.23 | 38.32 | 2,176,783 | +0.13(+0.35%) |
Jun 25, 2018 | 38.64 | 38.67 | 37.90 | 38.19 | 5,134,381 | -0.69(-1.77%) |
Jun 22, 2018 | 39.08 | 39.08 | 38.82 | 38.87 | 2,013,133 | -0.06(-0.16%) |
Jun 21, 2018 | 39.24 | 39.24 | 38.85 | 38.93 | 1,955,640 | -0.27(-0.69%) |
Jun 20, 2018 | 39.19 | 39.35 | 39.15 | 39.20 | 3,249,117 | +0.13(+0.34%) |
Jun 19, 2018 | 38.88 | 39.09 | 38.72 | 39.07 | 3,147,403 | -0.21(-0.52%) |
Jun 18, 2018 | 39.05 | 39.30 | 38.97 | 39.28 | 2,104,221 | -0.04(-0.11%) |
Jun 15, 2018 | 39.36 | 39.11 | 39.32 | 3,423,854 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.32 | 39.43 | 39.25 | 39.38 | 2,961,746 | +0.22(+0.56%) |
Jun 13, 2018 | 39.32 | 39.43 | 39.13 | 39.16 | 2,764,396 | -0.12(-0.30%) |
Jun 12, 2018 | 39.21 | 39.31 | 39.14 | 39.28 | 2,386,577 | +0.14(+0.35%) |
Jun 11, 2018 | 39.11 | 39.25 | 39.09 | 39.14 | 1,656,503 | +0.04(+0.11%) |
Jun 08, 2018 | 38.90 | 39.12 | 38.85 | 39.10 | 2,170,535 | +0.12(+0.30%) |
Jun 07, 2018 | 39.22 | 39.22 | 38.82 | 38.98 | 2,218,353 | -0.19(-0.49%) |
Jun 06, 2018 | 39.18 | 38.82 | 39.17 | 1,999,187 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.80 | 38.93 | 38.72 | 38.89 | 2,116,067 | +0.11(+0.28%) |
Jun 04, 2018 | 38.58 | 38.79 | 38.58 | 38.78 | 1,909,102 | +0.28(+0.72%) |
Jun 01, 2018 | 38.22 | 38.53 | 38.22 | 38.50 | 2,865,124 | +0.51(+1.33%) |
May 31, 2018 | 38.13 | 38.26 | 37.96 | 38.00 | 3,004,042 | -0.18(-0.47%) |
May 30, 2018 | 37.96 | 38.24 | 37.91 | 38.18 | 2,218,498 | +0.39(+1.04%) |
May 29, 2018 | 37.88 | 38.03 | 37.60 | 37.79 | 3,614,269 | -0.31(-0.81%) |
May 25, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.08 | 38.17 | 37.79 | 38.12 | 2,653,110 | -0.02(-0.05%) |
May 23, 2018 | 37.67 | 38.14 | 37.67 | 38.13 | 2,931,211 | +0.26(+0.69%) |
May 22, 2018 | 38.13 | 38.16 | 37.82 | 37.87 | 1,545,584 | -0.16(-0.42%) |
May 21, 2018 | 37.99 | 38.14 | 37.89 | 38.03 | 1,658,449 | +0.28(+0.75%) |
May 18, 2018 | 37.72 | 37.85 | 37.66 | 37.75 | 1,447,729 | -0.02(-0.05%) |
May 17, 2018 | 37.79 | 37.96 | 37.62 | 37.77 | 1,659,469 | -0.08(-0.22%) |
May 16, 2018 | 37.71 | 37.93 | 37.71 | 37.85 | 1,456,827 | +0.16(+0.44%) |
May 15, 2018 | 37.84 | 37.84 | 37.54 | 37.69 | 3,052,513 | -0.37(-0.97%) |
May 14, 2018 | 38.15 | 38.25 | 37.98 | 38.05 | 1,687,452 | +0.03(+0.07%) |
May 11, 2018 | 37.96 | 38.09 | 37.87 | 38.03 | 2,024,323 | +0.06(+0.17%) |
May 10, 2018 | 37.71 | 38.01 | 37.70 | 37.97 | 2,365,973 | +0.36(+0.96%) |
May 09, 2018 | 37.33 | 37.64 | 37.21 | 37.60 | 2,282,888 | +0.38(+1.03%) |
May 08, 2018 | 37.16 | 37.28 | 36.98 | 37.22 | 2,065,471 | +0.00(+0.01%) |
May 07, 2018 | 37.16 | 37.35 | 37.09 | 37.22 | 1,824,710 | +0.19(+0.52%) |
May 04, 2018 | 36.34 | 37.12 | 36.31 | 37.03 | 2,249,374 | +0.54(+1.48%) |
May 03, 2018 | 36.34 | 36.60 | 35.94 | 36.49 | 3,024,774 | +0.01(+0.03%) |
May 02, 2018 | 36.71 | 36.85 | 36.42 | 36.47 | 2,353,789 | -0.19(-0.52%) |