Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.13 | 38.40 | 37.29 | 38.01 | 1,143,548 | +0.03(+0.07%) |
Jul 30, 2018 | 39.24 | 39.28 | 37.59 | 37.98 | 1,840,075 | -1.30(-3.30%) |
Jul 27, 2018 | 39.22 | 39.56 | 38.79 | 39.28 | 1,092,824 | -0.12(-0.29%) |
Jul 26, 2018 | 38.51 | 39.72 | 38.40 | 39.40 | 1,294,109 | +0.75(+1.94%) |
Jul 25, 2018 | 39.53 | 40.05 | 38.28 | 38.65 | 1,258,707 | -0.27(-0.69%) |
Jul 24, 2018 | 39.44 | 39.97 | 37.21 | 38.91 | 2,666,206 | +0.07(+0.18%) |
Jul 23, 2018 | 39.67 | 39.67 | 38.69 | 38.84 | 2,112,645 | -0.82(-2.07%) |
Jul 20, 2018 | 39.47 | 39.93 | 39.35 | 39.66 | 1,003,228 | +0.22(+0.57%) |
Jul 19, 2018 | 39.83 | 40.47 | 39.24 | 39.44 | 1,194,311 | -0.56(-1.41%) |
Jul 18, 2018 | 39.37 | 40.12 | 39.19 | 40.00 | 716,120 | +0.66(+1.68%) |
Jul 17, 2018 | 38.96 | 39.54 | 38.71 | 39.34 | 1,312,555 | +0.11(+0.27%) |
Jul 16, 2018 | 39.09 | 39.41 | 38.50 | 39.24 | 1,111,014 | +0.04(+0.11%) |
Jul 13, 2018 | 39.42 | 39.97 | 39.13 | 39.19 | 698,023 | -0.47(-1.17%) |
Jul 12, 2018 | 39.81 | 40.17 | 39.14 | 39.66 | 750,514 | +0.04(+0.09%) |
Jul 11, 2018 | 40.39 | 40.97 | 39.35 | 39.62 | 1,006,369 | -1.44(-3.51%) |
Jul 10, 2018 | 40.78 | 41.39 | 40.78 | 41.06 | 715,795 | +0.39(+0.97%) |
Jul 09, 2018 | 40.68 | 41.14 | 40.31 | 40.67 | 759,748 | +0.16(+0.40%) |
Jul 06, 2018 | 39.99 | 40.69 | 39.76 | 40.51 | 1,091,132 | +0.35(+0.87%) |
Jul 05, 2018 | 40.52 | 40.97 | 40.01 | 40.16 | 825,947 | +0.00(+0.00%) |
Jul 03, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.21(-0.53%) | |
Jul 02, 2018 | 40.36 | 41.02 | 40.03 | 40.37 | 1,178,488 | -0.31(-0.77%) |
Jun 29, 2018 | 40.91 | 40.28 | 40.68 | 1,169,801 | +0.88(+2.20%) | |
Jun 28, 2018 | 39.91 | 40.16 | 39.53 | 39.81 | 884,586 | -0.30(-0.76%) |
Jun 27, 2018 | 40.60 | 41.26 | 40.09 | 40.11 | 1,133,818 | -0.22(-0.55%) |
Jun 26, 2018 | 40.28 | 40.74 | 39.74 | 40.34 | 1,027,080 | +0.43(+1.08%) |
Jun 25, 2018 | 40.84 | 41.13 | 39.62 | 39.91 | 1,201,197 | -1.24(-3.02%) |
Jun 22, 2018 | 41.67 | 41.83 | 40.99 | 41.15 | 2,841,681 | +0.30(+0.72%) |
Jun 21, 2018 | 41.55 | 41.70 | 40.67 | 40.85 | 1,193,306 | -0.56(-1.36%) |
Jun 20, 2018 | 41.42 | 41.54 | 40.65 | 41.42 | 1,140,860 | +0.14(+0.35%) |
Jun 19, 2018 | 41.33 | 41.82 | 40.51 | 41.28 | 1,192,112 | -0.45(-1.07%) |
Jun 18, 2018 | 41.70 | 42.11 | 41.27 | 41.72 | 1,071,869 | -0.16(-0.38%) |
Jun 15, 2018 | 42.46 | 40.79 | 41.88 | 2,470,604 | -0.57(-1.35%) | |
Jun 14, 2018 | 41.26 | 42.51 | 41.08 | 42.46 | 1,617,319 | +1.44(+3.51%) |
Jun 13, 2018 | 41.49 | 41.75 | 40.98 | 41.02 | 919,110 | -0.50(-1.21%) |
Jun 12, 2018 | 41.69 | 41.90 | 41.26 | 41.52 | 737,071 | -0.13(-0.30%) |
Jun 11, 2018 | 41.78 | 42.32 | 41.51 | 41.64 | 891,325 | -0.28(-0.66%) |
Jun 08, 2018 | 42.04 | 42.55 | 41.53 | 41.92 | 964,753 | -0.02(-0.04%) |
Jun 07, 2018 | 42.13 | 42.55 | 41.47 | 41.94 | 1,334,325 | +0.07(+0.17%) |
Jun 06, 2018 | 41.34 | 41.87 | 2,297,943 | +0.13(+0.30%) | ||
Jun 05, 2018 | 40.69 | 41.95 | 40.69 | 41.74 | 2,191,297 | +1.06(+2.62%) |
Jun 04, 2018 | 40.88 | 41.20 | 39.81 | 40.68 | 1,599,232 | +0.11(+0.26%) |
Jun 01, 2018 | 38.90 | 41.36 | 38.90 | 40.57 | 2,208,729 | +1.86(+4.81%) |
May 31, 2018 | 38.59 | 39.14 | 38.42 | 38.71 | 1,163,550 | +0.14(+0.37%) |
May 30, 2018 | 37.73 | 39.15 | 37.45 | 38.56 | 1,575,700 | +1.18(+3.16%) |
May 29, 2018 | 36.81 | 37.69 | 36.81 | 37.38 | 1,045,807 | +0.30(+0.80%) |
May 25, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 36.72 | 37.42 | 36.47 | 37.09 | 728,973 | +0.18(+0.48%) |
May 23, 2018 | 36.15 | 36.93 | 35.87 | 36.91 | 1,070,140 | +0.28(+0.76%) |
May 22, 2018 | 37.68 | 38.26 | 36.60 | 36.63 | 1,036,775 | -1.15(-3.03%) |
May 21, 2018 | 37.25 | 37.81 | 36.72 | 37.78 | 931,537 | +0.53(+1.42%) |
May 18, 2018 | 37.72 | 37.80 | 36.97 | 37.25 | 969,896 | -0.32(-0.85%) |
May 17, 2018 | 36.86 | 38.06 | 36.86 | 37.57 | 1,583,282 | +0.71(+1.94%) |
May 16, 2018 | 35.95 | 36.93 | 35.86 | 36.85 | 1,835,654 | +1.10(+3.07%) |
May 15, 2018 | 35.49 | 35.91 | 34.99 | 35.76 | 1,040,144 | +0.14(+0.40%) |
May 14, 2018 | 34.65 | 35.90 | 34.65 | 35.61 | 1,206,666 | +1.04(+3.02%) |
May 11, 2018 | 34.09 | 34.76 | 34.09 | 34.57 | 752,218 | +0.62(+1.81%) |
May 10, 2018 | 33.73 | 34.20 | 33.65 | 33.95 | 766,085 | +0.39(+1.17%) |
May 09, 2018 | 33.37 | 34.02 | 33.31 | 33.56 | 1,117,046 | +0.35(+1.05%) |
May 08, 2018 | 33.86 | 33.90 | 33.08 | 33.21 | 909,585 | -0.69(-2.03%) |
May 07, 2018 | 33.92 | 34.60 | 33.87 | 33.90 | 829,872 | +0.12(+0.34%) |
May 04, 2018 | 33.29 | 34.26 | 33.15 | 33.78 | 1,112,319 | +0.53(+1.58%) |
May 03, 2018 | 33.12 | 33.63 | 32.96 | 33.26 | 1,177,015 | +0.16(+0.49%) |
May 02, 2018 | 32.64 | 33.59 | 32.64 | 33.10 | 1,277,722 | +0.56(+1.73%) |