Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.26 | 39.66 | 39.15 | 39.62 | 4,325,480 | +0.48(+1.23%) |
Jul 30, 2018 | 39.35 | 39.36 | 38.90 | 39.14 | 3,758,623 | -0.25(-0.64%) |
Jul 27, 2018 | 39.70 | 39.86 | 39.20 | 39.39 | 3,654,405 | -0.25(-0.62%) |
Jul 26, 2018 | 39.53 | 39.75 | 38.82 | 39.64 | 4,760,207 | +1.01(+2.60%) |
Jul 25, 2018 | 38.44 | 38.83 | 38.44 | 38.63 | 4,675,594 | +0.13(+0.33%) |
Jul 24, 2018 | 38.17 | 38.55 | 37.65 | 38.50 | 5,292,145 | +0.22(+0.57%) |
Jul 23, 2018 | 38.59 | 38.64 | 38.09 | 38.28 | 2,935,286 | -0.30(-0.77%) |
Jul 20, 2018 | 38.82 | 38.13 | 38.58 | 4,777,718 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.55 | 39.04 | 38.55 | 38.82 | 3,458,624 | +0.25(+0.64%) |
Jul 18, 2018 | 38.85 | 38.88 | 38.39 | 38.57 | 2,879,290 | -0.20(-0.52%) |
Jul 17, 2018 | 39.10 | 39.13 | 38.76 | 38.77 | 2,785,275 | -0.18(-0.46%) |
Jul 16, 2018 | 38.12 | 39.19 | 38.12 | 38.95 | 3,051,351 | -0.17(-0.43%) |
Jul 13, 2018 | 39.27 | 39.37 | 38.89 | 39.12 | 2,573,618 | -0.06(-0.15%) |
Jul 12, 2018 | 39.30 | 38.95 | 39.18 | 4,167,102 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.72 | 39.28 | 38.69 | 39.22 | 2,528,933 | +0.59(+1.53%) |
Jul 10, 2018 | 38.05 | 38.88 | 37.84 | 38.63 | 3,330,483 | +0.45(+1.17%) |
Jul 09, 2018 | 39.67 | 39.70 | 38.08 | 38.18 | 5,073,031 | -1.52(-3.83%) |
Jul 06, 2018 | 39.48 | 39.80 | 39.40 | 39.70 | 2,594,754 | +0.31(+0.79%) |
Jul 05, 2018 | 39.41 | 38.97 | 39.39 | 3,044,773 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 38.76 | 39.12 | 38.64 | 39.09 | 3,343,138 | +0.46(+1.20%) |
Jun 29, 2018 | 38.49 | 38.86 | 38.16 | 38.62 | 3,593,462 | +0.02(+0.04%) |
Jun 28, 2018 | 38.73 | 39.09 | 38.53 | 38.60 | 3,552,489 | -0.03(-0.07%) |
Jun 27, 2018 | 38.23 | 38.68 | 38.12 | 38.63 | 3,825,959 | +0.30(+0.79%) |
Jun 26, 2018 | 38.26 | 38.57 | 38.02 | 38.33 | 4,673,457 | +0.15(+0.40%) |
Jun 25, 2018 | 37.18 | 38.23 | 37.12 | 38.17 | 4,346,866 | +1.10(+2.96%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.96 | 37.07 | 6,364,426 | +0.00(+0.00%) |
Jun 21, 2018 | 37.06 | 37.35 | 36.85 | 37.07 | 2,890,320 | -0.03(-0.07%) |
Jun 20, 2018 | 37.00 | 37.21 | 36.82 | 37.10 | 4,130,659 | -0.26(-0.70%) |
Jun 19, 2018 | 36.63 | 37.53 | 36.63 | 37.36 | 4,105,770 | +0.50(+1.35%) |
Jun 18, 2018 | 36.60 | 36.99 | 36.58 | 36.86 | 3,252,227 | +0.23(+0.62%) |
Jun 15, 2018 | 36.72 | 36.25 | 36.63 | 7,757,226 | +0.39(+1.07%) | |
Jun 14, 2018 | 35.74 | 36.33 | 35.64 | 36.25 | 4,527,433 | +0.63(+1.78%) |
Jun 13, 2018 | 35.65 | 35.85 | 35.43 | 35.61 | 3,277,925 | -0.07(-0.19%) |
Jun 12, 2018 | 35.28 | 35.75 | 35.25 | 35.68 | 3,762,617 | +0.38(+1.07%) |
Jun 11, 2018 | 35.86 | 35.89 | 35.18 | 35.30 | 3,652,729 | -0.47(-1.31%) |
Jun 08, 2018 | 35.78 | 35.91 | 35.60 | 35.77 | 3,015,628 | -0.03(-0.07%) |
Jun 07, 2018 | 35.58 | 36.11 | 35.42 | 35.80 | 3,469,678 | +0.31(+0.87%) |
Jun 06, 2018 | 35.44 | 35.49 | 5,627,155 | -0.81(-2.24%) | ||
Jun 05, 2018 | 36.98 | 37.09 | 36.30 | 36.30 | 4,593,915 | -0.69(-1.86%) |
Jun 04, 2018 | 37.47 | 37.65 | 36.87 | 36.99 | 3,844,814 | -0.50(-1.34%) |
Jun 01, 2018 | 38.22 | 38.22 | 37.40 | 37.49 | 2,872,070 | -0.65(-1.71%) |
May 31, 2018 | 38.19 | 38.44 | 37.93 | 38.14 | 3,758,934 | -0.08(-0.20%) |
May 30, 2018 | 37.91 | 38.31 | 37.71 | 38.22 | 2,838,502 | +0.30(+0.80%) |
May 29, 2018 | 37.82 | 38.19 | 37.66 | 37.92 | 3,764,317 | +0.05(+0.13%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.29(+0.78%) | |
May 24, 2018 | 37.20 | 37.61 | 37.08 | 37.57 | 3,661,627 | +0.40(+1.08%) |
May 23, 2018 | 36.73 | 37.19 | 36.65 | 37.17 | 3,747,188 | +0.54(+1.49%) |
May 22, 2018 | 36.47 | 36.78 | 36.39 | 36.63 | 2,316,503 | +0.13(+0.37%) |
May 21, 2018 | 36.64 | 36.70 | 36.26 | 36.49 | 2,662,137 | -0.13(-0.34%) |
May 18, 2018 | 36.77 | 36.98 | 36.39 | 36.62 | 2,667,341 | -0.11(-0.30%) |
May 17, 2018 | 37.09 | 37.20 | 36.67 | 36.73 | 2,597,084 | -0.35(-0.95%) |
May 16, 2018 | 37.36 | 37.40 | 36.94 | 37.08 | 2,842,716 | -0.25(-0.67%) |
May 15, 2018 | 37.41 | 37.64 | 37.16 | 37.33 | 2,912,792 | -0.39(-1.02%) |
May 14, 2018 | 37.97 | 38.05 | 37.44 | 37.71 | 2,758,605 | -0.21(-0.55%) |
May 11, 2018 | 37.97 | 38.06 | 37.85 | 37.92 | 2,351,778 | +0.01(+0.02%) |
May 10, 2018 | 37.77 | 38.03 | 37.58 | 37.92 | 2,691,911 | +0.37(+0.98%) |
May 09, 2018 | 37.71 | 37.78 | 37.35 | 37.55 | 4,032,287 | -0.16(-0.42%) |
May 08, 2018 | 38.53 | 38.64 | 37.58 | 37.71 | 4,935,802 | -0.95(-2.45%) |
May 07, 2018 | 38.92 | 39.00 | 38.54 | 38.65 | 2,365,266 | -0.22(-0.56%) |
May 04, 2018 | 39.08 | 39.11 | 38.76 | 38.87 | 4,290,678 | -0.08(-0.19%) |
May 03, 2018 | 38.92 | 39.14 | 38.49 | 38.95 | 4,039,087 | -0.05(-0.13%) |
May 02, 2018 | 39.06 | 39.16 | 38.75 | 39.00 | 3,165,748 | -0.09(-0.24%) |