Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.49 | 38.28 | 37.43 | 37.96 | 1,670,143 | +0.49(+1.30%) |
Jul 30, 2018 | 37.87 | 38.15 | 37.40 | 37.47 | 947,271 | -0.41(-1.09%) |
Jul 27, 2018 | 38.23 | 38.54 | 37.48 | 37.88 | 1,222,590 | -0.25(-0.65%) |
Jul 26, 2018 | 37.81 | 38.60 | 37.75 | 38.13 | 966,399 | +0.20(+0.52%) |
Jul 25, 2018 | 37.00 | 37.99 | 36.88 | 37.93 | 1,852,918 | +0.80(+2.14%) |
Jul 24, 2018 | 37.70 | 38.03 | 36.74 | 37.14 | 1,442,848 | -0.21(-0.55%) |
Jul 23, 2018 | 37.45 | 37.62 | 36.93 | 37.34 | 1,102,467 | -0.13(-0.35%) |
Jul 20, 2018 | 37.52 | 38.15 | 37.34 | 37.48 | 1,944,576 | -0.38(-1.01%) |
Jul 19, 2018 | 37.63 | 37.95 | 36.95 | 37.86 | 1,725,973 | -0.08(-0.22%) |
Jul 18, 2018 | 37.36 | 38.36 | 37.02 | 37.94 | 2,435,364 | +1.30(+3.55%) |
Jul 17, 2018 | 35.63 | 36.75 | 35.42 | 36.64 | 2,101,856 | +0.86(+2.41%) |
Jul 16, 2018 | 37.17 | 37.19 | 35.42 | 35.78 | 3,283,709 | -1.41(-3.79%) |
Jul 13, 2018 | 36.88 | 37.51 | 36.88 | 37.19 | 1,071,796 | +0.10(+0.27%) |
Jul 12, 2018 | 36.83 | 37.33 | 36.37 | 37.09 | 1,418,865 | +0.61(+1.68%) |
Jul 11, 2018 | 37.47 | 37.70 | 36.27 | 36.47 | 1,714,980 | -1.61(-4.22%) |
Jul 10, 2018 | 37.82 | 38.40 | 37.23 | 38.08 | 1,718,195 | +0.33(+0.88%) |
Jul 09, 2018 | 36.96 | 37.92 | 36.91 | 37.75 | 2,188,356 | +0.86(+2.34%) |
Jul 06, 2018 | 36.47 | 37.16 | 36.10 | 36.89 | 1,061,598 | +0.31(+0.84%) |
Jul 05, 2018 | 36.36 | 36.63 | 36.21 | 36.58 | 1,402,938 | +0.50(+1.38%) |
Jul 03, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.31(-0.84%) | |
Jul 02, 2018 | 36.33 | 36.67 | 35.95 | 36.39 | 1,673,434 | -0.36(-0.99%) |
Jun 29, 2018 | 36.45 | 37.23 | 36.42 | 36.76 | 1,952,277 | +0.31(+0.84%) |
Jun 28, 2018 | 36.26 | 36.52 | 35.68 | 36.45 | 2,074,830 | -0.13(-0.36%) |
Jun 27, 2018 | 37.38 | 37.79 | 36.50 | 36.58 | 2,021,153 | -0.75(-2.00%) |
Jun 26, 2018 | 38.87 | 39.02 | 37.14 | 37.33 | 3,419,224 | -1.51(-3.88%) |
Jun 25, 2018 | 39.05 | 39.08 | 38.14 | 38.84 | 1,709,513 | -0.11(-0.28%) |
Jun 22, 2018 | 39.12 | 39.27 | 38.55 | 38.94 | 2,502,230 | +0.32(+0.84%) |
Jun 21, 2018 | 38.94 | 39.15 | 38.47 | 38.62 | 1,793,097 | -0.42(-1.08%) |
Jun 20, 2018 | 39.26 | 39.39 | 38.86 | 39.04 | 1,618,892 | -0.07(-0.17%) |
Jun 19, 2018 | 39.77 | 39.83 | 38.40 | 39.11 | 2,413,118 | -1.20(-2.98%) |
Jun 18, 2018 | 40.53 | 40.87 | 40.04 | 40.31 | 1,483,101 | -0.67(-1.64%) |
Jun 15, 2018 | 41.25 | 39.96 | 40.98 | 3,272,472 | -0.27(-0.64%) | |
Jun 14, 2018 | 41.40 | 41.45 | 40.85 | 41.25 | 1,447,071 | +0.00(+0.00%) |
Jun 13, 2018 | 41.45 | 41.77 | 40.77 | 41.25 | 2,828,684 | -0.25(-0.60%) |
Jun 12, 2018 | 42.39 | 42.50 | 41.40 | 41.49 | 1,571,036 | -0.77(-1.82%) |
Jun 11, 2018 | 42.61 | 42.64 | 42.00 | 42.27 | 1,135,979 | -0.22(-0.53%) |
Jun 08, 2018 | 41.94 | 42.51 | 41.91 | 42.49 | 993,030 | +0.49(+1.16%) |
Jun 07, 2018 | 42.56 | 43.00 | 41.79 | 42.00 | 1,279,578 | -0.65(-1.52%) |
Jun 06, 2018 | 42.66 | 41.34 | 42.65 | 2,003,376 | +1.30(+3.15%) | |
Jun 05, 2018 | 41.64 | 42.01 | 41.20 | 41.35 | 1,471,070 | -0.22(-0.54%) |
Jun 04, 2018 | 41.11 | 41.61 | 40.97 | 41.57 | 1,144,926 | +0.71(+1.74%) |
Jun 01, 2018 | 41.04 | 41.71 | 40.81 | 40.86 | 1,438,888 | +0.27(+0.65%) |
May 31, 2018 | 41.38 | 41.62 | 40.53 | 40.59 | 2,245,657 | -0.79(-1.90%) |
May 30, 2018 | 41.68 | 41.93 | 41.34 | 41.38 | 1,983,108 | +0.13(+0.32%) |
May 29, 2018 | 41.45 | 42.30 | 41.13 | 41.25 | 1,851,237 | -0.73(-1.74%) |
May 25, 2018 | 41.98 | 41.98 | 41.98 | 0 | -0.55(-1.29%) | |
May 24, 2018 | 42.70 | 43.12 | 42.25 | 42.52 | 1,304,461 | -0.17(-0.41%) |
May 23, 2018 | 42.51 | 43.07 | 42.16 | 42.70 | 1,209,267 | -0.22(-0.50%) |
May 22, 2018 | 43.80 | 43.80 | 42.83 | 42.91 | 1,366,355 | -0.60(-1.39%) |
May 21, 2018 | 43.75 | 44.12 | 43.32 | 43.52 | 1,452,470 | +0.29(+0.67%) |
May 18, 2018 | 43.50 | 43.77 | 43.23 | 43.23 | 1,059,506 | -0.36(-0.84%) |
May 17, 2018 | 43.35 | 43.89 | 43.35 | 43.59 | 1,508,403 | +0.27(+0.63%) |
May 16, 2018 | 42.35 | 43.78 | 42.35 | 43.32 | 1,628,314 | +0.94(+2.21%) |
May 15, 2018 | 41.95 | 42.77 | 41.84 | 42.38 | 1,401,957 | +0.27(+0.65%) |
May 14, 2018 | 42.27 | 42.83 | 41.85 | 42.11 | 1,961,043 | +0.19(+0.45%) |
May 11, 2018 | 42.13 | 42.51 | 41.60 | 41.92 | 1,512,927 | -0.07(-0.18%) |
May 10, 2018 | 42.12 | 42.41 | 41.92 | 41.99 | 2,246,461 | +0.15(+0.36%) |
May 09, 2018 | 41.78 | 41.95 | 41.20 | 41.84 | 1,360,520 | +0.07(+0.18%) |
May 08, 2018 | 41.29 | 42.03 | 41.27 | 41.77 | 2,576,493 | +0.13(+0.32%) |
May 07, 2018 | 41.91 | 42.17 | 41.13 | 41.64 | 1,971,609 | -0.21(-0.49%) |
May 04, 2018 | 41.70 | 41.91 | 40.62 | 41.84 | 2,923,321 | +1.78(+4.45%) |
May 03, 2018 | 39.74 | 40.23 | 38.98 | 40.06 | 2,152,731 | +0.03(+0.08%) |
May 02, 2018 | 39.85 | 40.34 | 39.53 | 40.03 | 1,237,056 | +0.18(+0.46%) |