Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.21 | 39.31 | 38.97 | 39.16 | 418,225 | +0.22(+0.56%) |
Jul 30, 2018 | 38.90 | 39.13 | 38.81 | 38.94 | 597,268 | -0.52(-1.32%) |
Jul 27, 2018 | 39.63 | 39.80 | 39.42 | 39.46 | 422,085 | -0.13(-0.33%) |
Jul 26, 2018 | 39.64 | 39.83 | 39.54 | 39.59 | 425,344 | +0.07(+0.18%) |
Jul 25, 2018 | 39.17 | 39.55 | 39.15 | 39.52 | 575,328 | -0.14(-0.35%) |
Jul 24, 2018 | 39.66 | 39.72 | 39.32 | 39.65 | 714,176 | -0.41(-1.01%) |
Jul 23, 2018 | 40.47 | 40.56 | 39.99 | 40.06 | 423,308 | -0.49(-1.20%) |
Jul 20, 2018 | 40.45 | 40.58 | 40.28 | 40.55 | 587,612 | +0.38(+0.96%) |
Jul 19, 2018 | 39.85 | 40.39 | 39.85 | 40.16 | 637,240 | +0.07(+0.18%) |
Jul 18, 2018 | 40.18 | 40.29 | 40.02 | 40.09 | 510,160 | -0.47(-1.16%) |
Jul 17, 2018 | 40.35 | 40.82 | 40.35 | 40.56 | 551,811 | -0.41(-1.01%) |
Jul 16, 2018 | 40.86 | 41.02 | 40.78 | 40.97 | 452,858 | -0.44(-1.07%) |
Jul 13, 2018 | 41.45 | 41.49 | 41.29 | 41.41 | 363,263 | -0.17(-0.40%) |
Jul 12, 2018 | 41.58 | 41.66 | 41.43 | 41.58 | 431,528 | +0.55(+1.34%) |
Jul 11, 2018 | 40.97 | 41.29 | 40.94 | 41.03 | 585,303 | -0.38(-0.93%) |
Jul 10, 2018 | 41.30 | 41.53 | 41.20 | 41.41 | 750,147 | -0.09(-0.23%) |
Jul 09, 2018 | 42.56 | 42.59 | 41.40 | 41.51 | 949,563 | -0.91(-2.15%) |
Jul 06, 2018 | 42.17 | 42.48 | 42.11 | 42.42 | 530,425 | +0.63(+1.51%) |
Jul 05, 2018 | 41.79 | 41.39 | 41.79 | 749,165 | +0.62(+1.51%) | |
Jul 03, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.55(+1.35%) | |
Jul 02, 2018 | 40.32 | 40.64 | 40.23 | 40.62 | 748,924 | +0.18(+0.45%) |
Jun 29, 2018 | 40.27 | 40.65 | 40.21 | 40.44 | 569,465 | +0.25(+0.61%) |
Jun 28, 2018 | 40.01 | 40.32 | 39.91 | 40.19 | 1,312,500 | +0.15(+0.38%) |
Jun 27, 2018 | 39.92 | 40.18 | 39.88 | 40.04 | 719,160 | -0.17(-0.41%) |
Jun 26, 2018 | 40.18 | 40.35 | 40.10 | 40.20 | 650,100 | -0.05(-0.13%) |
Jun 25, 2018 | 40.20 | 40.40 | 40.06 | 40.26 | 527,422 | -0.01(-0.04%) |
Jun 22, 2018 | 40.10 | 40.42 | 40.04 | 40.27 | 600,170 | +0.49(+1.24%) |
Jun 21, 2018 | 39.71 | 39.89 | 39.63 | 39.78 | 747,241 | -0.14(-0.34%) |
Jun 20, 2018 | 40.09 | 40.10 | 39.89 | 39.92 | 525,530 | +0.14(+0.35%) |
Jun 19, 2018 | 39.50 | 39.79 | 39.48 | 39.78 | 683,136 | +0.01(+0.02%) |
Jun 18, 2018 | 39.78 | 39.89 | 39.68 | 39.77 | 616,329 | -0.23(-0.58%) |
Jun 15, 2018 | 40.25 | 39.76 | 40.00 | 877,629 | -0.25(-0.61%) | |
Jun 14, 2018 | 40.10 | 40.51 | 40.07 | 40.25 | 616,658 | +0.09(+0.23%) |
Jun 13, 2018 | 40.41 | 40.47 | 40.10 | 40.15 | 520,390 | -0.50(-1.23%) |
Jun 12, 2018 | 40.47 | 40.67 | 40.41 | 40.65 | 627,101 | +0.45(+1.12%) |
Jun 11, 2018 | 40.23 | 40.47 | 40.17 | 40.20 | 595,743 | -0.02(-0.05%) |
Jun 08, 2018 | 40.26 | 40.32 | 40.11 | 40.23 | 518,197 | +0.01(+0.04%) |
Jun 07, 2018 | 40.41 | 40.47 | 40.14 | 40.21 | 990,291 | -0.04(-0.09%) |
Jun 06, 2018 | 40.01 | 40.25 | 2,039,489 | +0.29(+0.72%) | ||
Jun 05, 2018 | 40.11 | 40.13 | 39.89 | 39.96 | 911,713 | -0.43(-1.08%) |
Jun 04, 2018 | 41.04 | 41.04 | 40.38 | 40.39 | 696,495 | +0.15(+0.38%) |
Jun 01, 2018 | 40.54 | 40.54 | 40.13 | 40.24 | 893,811 | -0.17(-0.41%) |
May 31, 2018 | 40.57 | 40.65 | 40.23 | 40.41 | 940,373 | -0.52(-1.27%) |
May 30, 2018 | 40.72 | 40.98 | 40.54 | 40.93 | 616,289 | +0.08(+0.21%) |
May 29, 2018 | 40.71 | 40.98 | 40.67 | 40.84 | 595,073 | -0.08(-0.20%) |
May 25, 2018 | 40.93 | 40.93 | 40.93 | 0 | -0.30(-0.73%) | |
May 24, 2018 | 41.35 | 41.42 | 41.06 | 41.23 | 481,552 | -0.06(-0.15%) |
May 23, 2018 | 41.32 | 41.42 | 40.99 | 41.29 | 682,580 | -0.27(-0.64%) |
May 22, 2018 | 41.54 | 41.79 | 41.45 | 41.56 | 551,211 | -0.10(-0.25%) |
May 21, 2018 | 41.52 | 41.71 | 41.35 | 41.66 | 711,693 | +0.15(+0.37%) |
May 18, 2018 | 41.38 | 41.57 | 41.28 | 41.51 | 1,427,373 | +0.82(+2.01%) |
May 17, 2018 | 40.85 | 40.94 | 40.53 | 40.69 | 1,347,161 | +1.23(+3.12%) |
May 16, 2018 | 39.43 | 39.47 | 39.29 | 39.46 | 475,364 | -0.10(-0.25%) |
May 15, 2018 | 39.80 | 39.94 | 39.46 | 39.56 | 711,525 | -0.80(-1.97%) |
May 14, 2018 | 40.54 | 40.60 | 40.24 | 40.36 | 506,269 | +0.20(+0.49%) |
May 11, 2018 | 40.08 | 40.27 | 40.00 | 40.16 | 399,977 | -0.03(-0.09%) |
May 10, 2018 | 39.96 | 40.20 | 39.72 | 40.20 | 456,403 | +0.05(+0.12%) |
May 09, 2018 | 39.89 | 40.27 | 39.82 | 40.15 | 575,782 | +0.34(+0.84%) |
May 08, 2018 | 40.10 | 40.11 | 39.66 | 39.81 | 757,310 | -0.55(-1.37%) |
May 07, 2018 | 40.40 | 40.54 | 40.31 | 40.36 | 451,819 | -0.06(-0.16%) |
May 04, 2018 | 40.46 | 40.55 | 40.27 | 40.43 | 629,224 | -0.05(-0.12%) |
May 03, 2018 | 40.48 | 40.54 | 40.17 | 40.47 | 588,149 | +0.16(+0.40%) |
May 02, 2018 | 40.54 | 40.61 | 40.25 | 40.31 | 411,890 | -0.23(-0.57%) |