Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.44 | 39.67 | 39.29 | 39.52 | 2,673,803 | +0.26(+0.66%) |
Jul 30, 2018 | 39.75 | 39.75 | 39.13 | 39.26 | 3,334,634 | -0.49(-1.24%) |
Jul 27, 2018 | 40.32 | 40.32 | 39.57 | 39.75 | 2,987,333 | -0.42(-1.05%) |
Jul 26, 2018 | 40.20 | 40.30 | 40.11 | 40.17 | 5,282,933 | -0.39(-0.96%) |
Jul 25, 2018 | 40.02 | 40.58 | 39.98 | 40.56 | 3,285,279 | +0.53(+1.33%) |
Jul 24, 2018 | 40.15 | 40.25 | 39.88 | 40.03 | 3,185,429 | +0.18(+0.46%) |
Jul 23, 2018 | 39.74 | 39.86 | 39.60 | 39.85 | 2,367,053 | +0.06(+0.15%) |
Jul 20, 2018 | 39.82 | 39.95 | 39.76 | 39.78 | 2,304,604 | +0.00(+0.01%) |
Jul 19, 2018 | 39.80 | 39.89 | 39.71 | 39.78 | 3,031,892 | -0.17(-0.42%) |
Jul 18, 2018 | 39.93 | 39.97 | 39.81 | 39.95 | 1,811,230 | +0.03(+0.08%) |
Jul 17, 2018 | 39.45 | 39.98 | 39.43 | 39.92 | 1,496,896 | +0.25(+0.63%) |
Jul 16, 2018 | 39.79 | 39.80 | 39.61 | 39.67 | 1,631,650 | -0.08(-0.20%) |
Jul 13, 2018 | 39.69 | 39.79 | 39.60 | 39.75 | 1,517,093 | +0.06(+0.15%) |
Jul 12, 2018 | 39.40 | 39.70 | 39.37 | 39.69 | 1,690,737 | +0.48(+1.23%) |
Jul 11, 2018 | 39.17 | 39.33 | 39.12 | 39.21 | 2,986,822 | -0.20(-0.49%) |
Jul 10, 2018 | 39.37 | 39.45 | 39.30 | 39.40 | 2,254,760 | +0.11(+0.28%) |
Jul 09, 2018 | 39.17 | 39.30 | 39.06 | 39.29 | 2,078,596 | +0.35(+0.91%) |
Jul 06, 2018 | 38.59 | 39.00 | 38.54 | 38.94 | 2,421,531 | +0.40(+1.03%) |
Jul 05, 2018 | 38.38 | 38.56 | 38.19 | 38.54 | 2,681,267 | +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 | 37.89 | 38.44 | 5,693,517 | +0.23(+0.59%) |
Jun 29, 2018 | 38.35 | 38.55 | 38.21 | 38.21 | 1,983,180 | +0.04(+0.10%) |
Jun 28, 2018 | 37.85 | 38.30 | 37.77 | 38.17 | 3,331,017 | +0.30(+0.79%) |
Jun 27, 2018 | 38.43 | 38.63 | 37.85 | 37.87 | 4,205,442 | -0.44(-1.16%) |
Jun 26, 2018 | 38.30 | 38.52 | 38.23 | 38.32 | 2,177,012 | +0.13(+0.35%) |
Jun 25, 2018 | 38.63 | 38.67 | 37.90 | 38.18 | 5,134,922 | -0.69(-1.77%) |
Jun 22, 2018 | 39.08 | 39.08 | 38.82 | 38.87 | 2,013,345 | -0.06(-0.16%) |
Jun 21, 2018 | 39.24 | 39.24 | 38.84 | 38.93 | 1,955,846 | -0.27(-0.69%) |
Jun 20, 2018 | 39.19 | 39.34 | 39.15 | 39.20 | 3,249,459 | +0.13(+0.34%) |
Jun 19, 2018 | 38.87 | 39.09 | 38.71 | 39.07 | 3,147,735 | -0.21(-0.53%) |
Jun 18, 2018 | 39.04 | 39.29 | 38.96 | 39.27 | 2,104,442 | -0.04(-0.11%) |
Jun 15, 2018 | 39.36 | 39.11 | 39.32 | 3,424,214 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.32 | 39.43 | 39.25 | 39.37 | 2,962,058 | +0.22(+0.56%) |
Jun 13, 2018 | 39.32 | 39.42 | 39.13 | 39.15 | 2,764,687 | -0.12(-0.30%) |
Jun 12, 2018 | 39.21 | 39.31 | 39.14 | 39.27 | 2,386,829 | +0.14(+0.35%) |
Jun 11, 2018 | 39.11 | 39.25 | 39.08 | 39.14 | 1,656,678 | +0.04(+0.11%) |
Jun 08, 2018 | 38.89 | 39.12 | 38.84 | 39.09 | 2,170,763 | +0.12(+0.30%) |
Jun 07, 2018 | 39.21 | 39.21 | 38.81 | 38.98 | 2,218,587 | -0.19(-0.49%) |
Jun 06, 2018 | 39.17 | 38.81 | 39.17 | 1,999,397 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.80 | 38.92 | 38.71 | 38.89 | 2,116,290 | +0.11(+0.28%) |
Jun 04, 2018 | 38.58 | 38.79 | 38.58 | 38.78 | 1,909,303 | +0.28(+0.72%) |
Jun 01, 2018 | 38.22 | 38.53 | 38.22 | 38.50 | 2,865,425 | +0.51(+1.33%) |
May 31, 2018 | 38.12 | 38.26 | 37.96 | 37.99 | 3,004,359 | -0.18(-0.47%) |
May 30, 2018 | 37.96 | 38.24 | 37.91 | 38.17 | 2,218,732 | +0.39(+1.04%) |
May 29, 2018 | 37.88 | 38.02 | 37.60 | 37.78 | 3,614,650 | -0.31(-0.81%) |
May 25, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.08 | 38.16 | 37.79 | 38.11 | 2,653,389 | -0.02(-0.05%) |
May 23, 2018 | 37.66 | 38.13 | 37.66 | 38.13 | 2,931,520 | +0.26(+0.69%) |
May 22, 2018 | 38.12 | 38.16 | 37.82 | 37.87 | 1,545,747 | -0.16(-0.42%) |
May 21, 2018 | 37.99 | 38.13 | 37.88 | 38.03 | 1,658,624 | +0.28(+0.75%) |
May 18, 2018 | 37.71 | 37.84 | 37.65 | 37.74 | 1,447,881 | -0.02(-0.05%) |
May 17, 2018 | 37.79 | 37.96 | 37.62 | 37.76 | 1,659,644 | -0.08(-0.22%) |
May 16, 2018 | 37.70 | 37.93 | 37.70 | 37.85 | 1,456,981 | +0.16(+0.44%) |
May 15, 2018 | 37.83 | 37.83 | 37.54 | 37.68 | 3,052,835 | -0.37(-0.97%) |
May 14, 2018 | 38.14 | 38.24 | 37.98 | 38.05 | 1,687,630 | +0.03(+0.07%) |
May 11, 2018 | 37.96 | 38.08 | 37.87 | 38.02 | 2,024,536 | +0.06(+0.17%) |
May 10, 2018 | 37.71 | 38.00 | 37.70 | 37.96 | 2,366,223 | +0.36(+0.96%) |
May 09, 2018 | 37.33 | 37.63 | 37.20 | 37.60 | 2,283,128 | +0.38(+1.03%) |
May 08, 2018 | 37.16 | 37.28 | 36.98 | 37.22 | 2,065,689 | +0.00(+0.01%) |
May 07, 2018 | 37.16 | 37.35 | 37.08 | 37.22 | 1,824,903 | +0.19(+0.52%) |
May 04, 2018 | 36.34 | 37.12 | 36.30 | 37.02 | 2,249,611 | +0.54(+1.48%) |
May 03, 2018 | 36.34 | 36.59 | 35.93 | 36.48 | 3,025,093 | +0.01(+0.03%) |
May 02, 2018 | 36.70 | 36.84 | 36.42 | 36.47 | 2,354,037 | -0.19(-0.52%) |