Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.29 | 39.69 | 39.18 | 39.65 | 4,322,274 | +0.48(+1.23%) |
Jul 30, 2018 | 39.38 | 39.39 | 38.93 | 39.17 | 3,755,838 | -0.25(-0.64%) |
Jul 27, 2018 | 39.73 | 39.89 | 39.23 | 39.42 | 3,651,696 | -0.25(-0.62%) |
Jul 26, 2018 | 39.56 | 39.78 | 38.84 | 39.67 | 4,756,679 | +1.01(+2.60%) |
Jul 25, 2018 | 38.47 | 38.86 | 38.47 | 38.66 | 4,672,129 | +0.13(+0.33%) |
Jul 24, 2018 | 38.20 | 38.57 | 37.68 | 38.53 | 5,288,223 | +0.22(+0.57%) |
Jul 23, 2018 | 38.62 | 38.67 | 38.12 | 38.31 | 2,933,111 | -0.30(-0.77%) |
Jul 20, 2018 | 38.84 | 38.16 | 38.61 | 4,774,177 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.57 | 39.07 | 38.57 | 38.84 | 3,456,061 | +0.25(+0.64%) |
Jul 18, 2018 | 38.88 | 38.91 | 38.42 | 38.60 | 2,877,156 | -0.20(-0.52%) |
Jul 17, 2018 | 39.13 | 39.16 | 38.79 | 38.80 | 2,783,211 | -0.18(-0.46%) |
Jul 16, 2018 | 38.15 | 39.22 | 38.15 | 38.98 | 3,049,090 | -0.17(-0.43%) |
Jul 13, 2018 | 39.30 | 39.40 | 38.92 | 39.15 | 2,571,710 | -0.06(-0.15%) |
Jul 12, 2018 | 39.33 | 38.98 | 39.21 | 4,164,014 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.75 | 39.31 | 38.72 | 39.25 | 2,527,058 | +0.59(+1.53%) |
Jul 10, 2018 | 38.07 | 38.91 | 37.87 | 38.66 | 3,328,015 | +0.45(+1.17%) |
Jul 09, 2018 | 39.70 | 39.72 | 38.10 | 38.21 | 5,069,271 | -1.52(-3.83%) |
Jul 06, 2018 | 39.50 | 39.83 | 39.43 | 39.73 | 2,592,831 | +0.31(+0.79%) |
Jul 05, 2018 | 39.44 | 39.00 | 39.42 | 3,042,516 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 38.79 | 39.15 | 38.67 | 39.12 | 3,340,661 | +0.47(+1.20%) |
Jun 29, 2018 | 38.51 | 38.89 | 38.19 | 38.65 | 3,590,799 | +0.02(+0.04%) |
Jun 28, 2018 | 38.76 | 39.12 | 38.56 | 38.63 | 3,549,856 | -0.03(-0.07%) |
Jun 27, 2018 | 38.26 | 38.71 | 38.15 | 38.66 | 3,823,124 | +0.30(+0.79%) |
Jun 26, 2018 | 38.29 | 38.60 | 38.05 | 38.35 | 4,669,993 | +0.15(+0.40%) |
Jun 25, 2018 | 37.20 | 38.26 | 37.14 | 38.20 | 4,343,644 | +1.10(+2.96%) |
Jun 22, 2018 | 37.22 | 37.36 | 36.98 | 37.10 | 6,359,709 | +0.00(+0.00%) |
Jun 21, 2018 | 37.08 | 37.38 | 36.87 | 37.10 | 2,888,178 | -0.03(-0.07%) |
Jun 20, 2018 | 37.03 | 37.24 | 36.85 | 37.13 | 4,127,598 | -0.26(-0.70%) |
Jun 19, 2018 | 36.65 | 37.56 | 36.65 | 37.39 | 4,102,727 | +0.50(+1.35%) |
Jun 18, 2018 | 36.63 | 37.02 | 36.60 | 36.89 | 3,249,817 | +0.23(+0.62%) |
Jun 15, 2018 | 36.75 | 36.27 | 36.66 | 7,751,477 | +0.39(+1.07%) | |
Jun 14, 2018 | 35.76 | 36.36 | 35.66 | 36.27 | 4,524,078 | +0.63(+1.78%) |
Jun 13, 2018 | 35.68 | 35.88 | 35.45 | 35.64 | 3,275,496 | -0.07(-0.19%) |
Jun 12, 2018 | 35.31 | 35.78 | 35.28 | 35.70 | 3,759,828 | +0.38(+1.07%) |
Jun 11, 2018 | 35.89 | 35.91 | 35.21 | 35.33 | 3,650,021 | -0.47(-1.31%) |
Jun 08, 2018 | 35.81 | 35.94 | 35.63 | 35.80 | 3,013,393 | -0.03(-0.07%) |
Jun 07, 2018 | 35.60 | 36.14 | 35.44 | 35.82 | 3,467,106 | +0.31(+0.87%) |
Jun 06, 2018 | 35.46 | 35.51 | 5,622,985 | -0.81(-2.24%) | ||
Jun 05, 2018 | 37.00 | 37.12 | 36.33 | 36.33 | 4,590,510 | -0.69(-1.86%) |
Jun 04, 2018 | 37.50 | 37.68 | 36.90 | 37.01 | 3,841,965 | -0.50(-1.34%) |
Jun 01, 2018 | 38.25 | 38.25 | 37.42 | 37.52 | 2,869,942 | -0.65(-1.71%) |
May 31, 2018 | 38.22 | 38.46 | 37.96 | 38.17 | 3,756,148 | -0.08(-0.20%) |
May 30, 2018 | 37.94 | 38.34 | 37.74 | 38.25 | 2,836,399 | +0.30(+0.80%) |
May 29, 2018 | 37.85 | 38.22 | 37.69 | 37.94 | 3,761,527 | +0.05(+0.13%) |
May 25, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.29(+0.78%) | |
May 24, 2018 | 37.23 | 37.63 | 37.11 | 37.60 | 3,658,913 | +0.40(+1.08%) |
May 23, 2018 | 36.76 | 37.21 | 36.68 | 37.20 | 3,744,411 | +0.55(+1.49%) |
May 22, 2018 | 36.49 | 36.81 | 36.42 | 36.65 | 2,314,786 | +0.13(+0.37%) |
May 21, 2018 | 36.67 | 36.73 | 36.29 | 36.52 | 2,660,164 | -0.13(-0.34%) |
May 18, 2018 | 36.79 | 37.00 | 36.42 | 36.64 | 2,665,365 | -0.11(-0.30%) |
May 17, 2018 | 37.12 | 37.22 | 36.69 | 36.75 | 2,595,159 | -0.35(-0.95%) |
May 16, 2018 | 37.39 | 37.43 | 36.97 | 37.11 | 2,840,610 | -0.25(-0.67%) |
May 15, 2018 | 37.44 | 37.67 | 37.19 | 37.36 | 2,910,633 | -0.39(-1.02%) |
May 14, 2018 | 37.99 | 38.08 | 37.47 | 37.74 | 2,756,561 | -0.21(-0.55%) |
May 11, 2018 | 38.00 | 38.09 | 37.88 | 37.95 | 2,350,035 | +0.01(+0.02%) |
May 10, 2018 | 37.80 | 38.05 | 37.61 | 37.94 | 2,689,916 | +0.37(+0.98%) |
May 09, 2018 | 37.74 | 37.81 | 37.38 | 37.57 | 4,029,299 | -0.16(-0.42%) |
May 08, 2018 | 38.56 | 38.67 | 37.61 | 37.73 | 4,932,144 | -0.95(-2.45%) |
May 07, 2018 | 38.95 | 39.03 | 38.56 | 38.68 | 2,363,513 | -0.22(-0.56%) |
May 04, 2018 | 39.11 | 39.14 | 38.79 | 38.90 | 4,287,498 | -0.08(-0.19%) |
May 03, 2018 | 38.95 | 39.17 | 38.51 | 38.98 | 4,036,094 | -0.05(-0.13%) |
May 02, 2018 | 39.09 | 39.19 | 38.78 | 39.03 | 3,163,401 | -0.09(-0.24%) |