Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.26 | 42.75 | 38.90 | 42.42 | 5,208,477 | +4.68(+12.39%) |
Jul 30, 2018 | 38.04 | 38.55 | 37.69 | 37.74 | 1,360,415 | -0.17(-0.45%) |
Jul 27, 2018 | 38.15 | 38.15 | 37.54 | 37.91 | 1,169,950 | -0.07(-0.19%) |
Jul 26, 2018 | 37.54 | 38.43 | 37.47 | 37.99 | 1,158,406 | +0.47(+1.25%) |
Jul 25, 2018 | 37.41 | 37.63 | 36.92 | 37.52 | 1,271,999 | +0.00(+0.00%) |
Jul 24, 2018 | 38.03 | 38.14 | 37.43 | 37.52 | 1,381,232 | -0.18(-0.48%) |
Jul 23, 2018 | 37.69 | 37.93 | 37.53 | 37.70 | 1,071,544 | -0.13(-0.33%) |
Jul 20, 2018 | 37.76 | 37.94 | 37.51 | 37.82 | 682,234 | -0.10(-0.26%) |
Jul 19, 2018 | 37.72 | 38.17 | 37.31 | 37.92 | 884,018 | +0.20(+0.53%) |
Jul 18, 2018 | 37.55 | 38.05 | 37.52 | 37.73 | 909,272 | +0.16(+0.43%) |
Jul 17, 2018 | 37.17 | 37.64 | 37.00 | 37.56 | 818,777 | +0.35(+0.95%) |
Jul 16, 2018 | 37.73 | 37.82 | 37.21 | 37.21 | 963,415 | -0.53(-1.41%) |
Jul 13, 2018 | 36.94 | 38.11 | 36.93 | 37.74 | 1,799,923 | +0.77(+2.07%) |
Jul 12, 2018 | 36.82 | 37.14 | 36.68 | 36.98 | 1,179,963 | +0.30(+0.81%) |
Jul 11, 2018 | 36.48 | 37.00 | 36.25 | 36.68 | 903,564 | -0.24(-0.66%) |
Jul 10, 2018 | 37.17 | 37.33 | 36.75 | 36.92 | 1,003,980 | -0.10(-0.27%) |
Jul 09, 2018 | 36.64 | 37.30 | 36.63 | 37.02 | 2,218,006 | +0.55(+1.51%) |
Jul 06, 2018 | 36.34 | 36.55 | 36.09 | 36.47 | 624,250 | +0.00(+0.00%) |
Jul 05, 2018 | 36.32 | 36.57 | 36.02 | 36.47 | 947,966 | +0.50(+1.38%) |
Jul 03, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.28(-0.77%) | |
Jul 02, 2018 | 36.00 | 36.26 | 35.60 | 36.25 | 942,230 | -0.29(-0.79%) |
Jun 29, 2018 | 36.41 | 37.25 | 36.39 | 36.54 | 1,351,920 | +0.51(+1.40%) |
Jun 28, 2018 | 35.92 | 36.31 | 35.57 | 36.04 | 956,601 | +0.00(+0.00%) |
Jun 27, 2018 | 36.59 | 36.82 | 36.01 | 36.04 | 1,185,071 | -0.35(-0.97%) |
Jun 26, 2018 | 36.57 | 36.65 | 36.19 | 36.39 | 1,347,576 | -0.07(-0.20%) |
Jun 25, 2018 | 37.26 | 37.45 | 36.32 | 36.46 | 1,487,152 | -1.12(-2.98%) |
Jun 22, 2018 | 37.30 | 37.60 | 37.14 | 37.58 | 1,751,871 | +0.63(+1.71%) |
Jun 21, 2018 | 37.55 | 37.55 | 36.85 | 36.95 | 1,161,564 | -0.71(-1.89%) |
Jun 20, 2018 | 37.65 | 37.82 | 37.29 | 37.66 | 990,393 | +0.16(+0.43%) |
Jun 19, 2018 | 37.22 | 37.58 | 36.89 | 37.50 | 1,498,913 | -0.17(-0.46%) |
Jun 18, 2018 | 37.45 | 37.90 | 37.29 | 37.67 | 1,067,650 | -0.04(-0.10%) |
Jun 15, 2018 | 37.80 | 37.42 | 37.71 | 1,885,467 | +0.29(+0.77%) | |
Jun 14, 2018 | 37.28 | 37.71 | 37.17 | 37.42 | 1,559,925 | +0.23(+0.63%) |
Jun 13, 2018 | 37.61 | 37.88 | 36.81 | 37.18 | 2,049,768 | -0.40(-1.06%) |
Jun 12, 2018 | 37.91 | 38.23 | 37.54 | 37.58 | 1,653,682 | -0.27(-0.72%) |
Jun 11, 2018 | 37.88 | 38.21 | 37.80 | 37.85 | 1,637,108 | -0.09(-0.24%) |
Jun 08, 2018 | 38.31 | 38.47 | 37.83 | 37.94 | 1,358,610 | -0.44(-1.15%) |
Jun 07, 2018 | 38.37 | 38.68 | 38.28 | 38.38 | 1,094,691 | +0.00(+0.00%) |
Jun 06, 2018 | 38.38 | 1,768,255 | +0.36(+0.95%) | |||
Jun 05, 2018 | 37.82 | 38.16 | 37.74 | 38.02 | 1,197,670 | +0.22(+0.57%) |
Jun 04, 2018 | 37.97 | 38.28 | 37.69 | 37.81 | 1,036,100 | +0.03(+0.07%) |
Jun 01, 2018 | 37.52 | 38.10 | 37.30 | 37.78 | 1,585,487 | +0.50(+1.33%) |
May 31, 2018 | 38.04 | 38.18 | 36.99 | 37.28 | 1,464,650 | -0.76(-1.99%) |
May 30, 2018 | 38.28 | 38.38 | 37.84 | 38.04 | 1,242,820 | +0.03(+0.07%) |
May 29, 2018 | 38.43 | 38.77 | 37.62 | 38.01 | 1,569,890 | -0.67(-1.73%) |
May 25, 2018 | 38.68 | 38.68 | 38.68 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 38.98 | 39.14 | 38.61 | 38.88 | 1,080,618 | -0.12(-0.30%) |
May 23, 2018 | 39.32 | 39.60 | 38.78 | 39.00 | 1,196,084 | -0.70(-1.77%) |
May 22, 2018 | 40.16 | 40.23 | 39.57 | 39.70 | 1,586,198 | -0.32(-0.81%) |
May 21, 2018 | 39.31 | 40.23 | 39.21 | 40.03 | 1,690,986 | +1.06(+2.71%) |
May 18, 2018 | 39.21 | 39.62 | 38.97 | 38.97 | 1,967,971 | -0.09(-0.23%) |
May 17, 2018 | 38.68 | 39.20 | 38.54 | 39.06 | 1,941,607 | +0.35(+0.91%) |
May 16, 2018 | 38.40 | 38.92 | 38.21 | 38.71 | 1,610,573 | +0.23(+0.61%) |
May 15, 2018 | 37.67 | 38.50 | 37.54 | 38.48 | 1,921,541 | +0.74(+1.95%) |
May 14, 2018 | 37.80 | 38.06 | 37.62 | 37.74 | 908,902 | -0.05(-0.12%) |
May 11, 2018 | 37.78 | 38.04 | 37.55 | 37.78 | 1,477,765 | +0.05(+0.12%) |
May 10, 2018 | 37.75 | 37.97 | 37.30 | 37.74 | 1,595,073 | +0.00(+0.00%) |
May 09, 2018 | 38.18 | 38.35 | 37.42 | 37.74 | 2,044,441 | -0.22(-0.57%) |
May 08, 2018 | 37.96 | 38.52 | 37.55 | 37.95 | 3,239,796 | +0.31(+0.84%) |
May 07, 2018 | 37.09 | 37.88 | 36.93 | 37.64 | 2,272,276 | +0.74(+2.00%) |
May 04, 2018 | 35.81 | 36.98 | 35.74 | 36.90 | 1,184,730 | +0.84(+2.32%) |
May 03, 2018 | 36.04 | 36.26 | 35.33 | 36.07 | 2,426,232 | -0.02(-0.05%) |
May 02, 2018 | 36.25 | 36.58 | 35.88 | 36.08 | 1,844,495 | -0.08(-0.22%) |