JAMES HARDIE INDUSTRIES PLC (JHX)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| JHX | 2018-01-18 00:00:00.110000 | 21.46 | 924561 | 21.58 | 21.38 | -0.093% |
| JHX | 2018-01-18 00:00:00.110000 | 21.46 | 924561 | 21.58 | 21.38 | -0.093% |
| JHX | 2018-01-18 00:00:00.110000 | 21.46 | 924561 | 21.58 | 21.38 | -0.093% |
| JHX | 2018-01-18 00:00:00.110000 | 21.46 | 924561 | 21.58 | 21.38 | -0.093% |
| JHX | 2018-01-17 00:00:00.110000 | 21.48 | 812178 | 21.57 | 21.31 | -0.923% |
| JHX | 2018-01-17 00:00:00.110000 | 21.48 | 812178 | 21.57 | 21.31 | -0.923% |
| JHX | 2018-01-17 00:00:00.110000 | 21.48 | 812178 | 21.57 | 21.31 | -0.923% |
| JHX | 2018-01-17 00:00:00.110000 | 21.48 | 812178 | 21.57 | 21.31 | -0.923% |
| JHX | 2018-01-16 00:00:00.110000 | 21.68 | 433549 | 21.82 | 21.5 | -0.368% |
| JHX | 2018-01-16 00:00:00.110000 | 21.68 | 433549 | 21.82 | 21.5 | -0.368% |
| JHX | 2018-01-16 00:00:00.110000 | 21.68 | 433549 | 21.82 | 21.5 | -0.368% |
| JHX | 2018-01-16 00:00:00.110000 | 21.68 | 433549 | 21.82 | 21.5 | -0.368% |
| JHX | 2018-01-15 00:00:00.110000 | 21.76 | 715486 | 21.83 | 21.51 | 0.974% |
| JHX | 2018-01-15 00:00:00.110000 | 21.76 | 715486 | 21.83 | 21.51 | 0.974% |
| JHX | 2018-01-15 00:00:00.110000 | 21.76 | 715486 | 21.83 | 21.51 | 0.974% |
| JHX | 2018-01-15 00:00:00.110000 | 21.76 | 715486 | 21.83 | 21.51 | 0.974% |
| JHX | 2018-01-12 00:00:00.110000 | 21.55 | 784201 | 21.78 | 21.55 | -0.691% |
| JHX | 2018-01-12 00:00:00.110000 | 21.55 | 784201 | 21.78 | 21.55 | -0.691% |
| JHX | 2018-01-12 00:00:00.110000 | 21.55 | 784201 | 21.78 | 21.55 | -0.691% |
| JHX | 2018-01-12 00:00:00.110000 | 21.55 | 784201 | 21.78 | 21.55 | -0.691% |
| JHX | 2018-01-11 00:00:00.110000 | 21.7 | 839663 | 21.85 | 21.55 | -1.229% |
| JHX | 2018-01-11 00:00:00.110000 | 21.7 | 839663 | 21.85 | 21.55 | -1.229% |
| JHX | 2018-01-11 00:00:00.110000 | 21.7 | 839663 | 21.85 | 21.55 | -1.229% |
| JHX | 2018-01-11 00:00:00.110000 | 21.7 | 839663 | 21.85 | 21.55 | -1.229% |
| JHX | 2018-01-10 00:00:00.110000 | 21.97 | 1472684 | 22.38 | 21.77 | -1.788% |
| JHX | 2018-01-10 00:00:00.110000 | 21.97 | 1472684 | 22.38 | 21.77 | -1.788% |
| JHX | 2018-01-10 00:00:00.110000 | 21.97 | 1472684 | 22.38 | 21.77 | -1.788% |
| JHX | 2018-01-10 00:00:00.110000 | 21.97 | 1472684 | 22.38 | 21.77 | -1.788% |
| JHX | 2018-01-09 00:00:00.110000 | 22.37 | 1205473 | 22.78 | 22.26 | -1.584% |
| JHX | 2018-01-09 00:00:00.110000 | 22.37 | 1205473 | 22.78 | 22.26 | -1.584% |
| JHX | 2018-01-09 00:00:00.110000 | 22.37 | 1205473 | 22.78 | 22.26 | -1.584% |
| JHX | 2018-01-09 00:00:00.110000 | 22.37 | 1205473 | 22.78 | 22.26 | -1.584% |
| JHX | 2018-01-08 00:00:00.110000 | 22.73 | 431823 | 22.77 | 22.58 | 0.486% |
| JHX | 2018-01-08 00:00:00.110000 | 22.73 | 431823 | 22.77 | 22.58 | 0.486% |
| JHX | 2018-01-08 00:00:00.110000 | 22.73 | 431823 | 22.77 | 22.58 | 0.486% |
| JHX | 2018-01-08 00:00:00.110000 | 22.73 | 431823 | 22.77 | 22.58 | 0.486% |
| JHX | 2018-01-05 00:00:00.110000 | 22.62 | 667404 | 22.75 | 22.36 | -0.132% |
| JHX | 2018-01-05 00:00:00.110000 | 22.62 | 667404 | 22.75 | 22.36 | -0.132% |
| JHX | 2018-01-05 00:00:00.110000 | 22.62 | 667404 | 22.75 | 22.36 | -0.132% |
| JHX | 2018-01-05 00:00:00.110000 | 22.62 | 667404 | 22.75 | 22.36 | -0.132% |
| JHX | 2018-01-04 00:00:00.110000 | 22.65 | 894016 | 22.82 | 22.5 | 0.177% |
| JHX | 2018-01-04 00:00:00.110000 | 22.65 | 894016 | 22.82 | 22.5 | 0.177% |
| JHX | 2018-01-04 00:00:00.110000 | 22.65 | 894016 | 22.82 | 22.5 | 0.177% |
| JHX | 2018-01-04 00:00:00.110000 | 22.65 | 894016 | 22.82 | 22.5 | 0.177% |
| JHX | 2018-01-03 00:00:00.110000 | 22.61 | 593243 | 22.65 | 22.45 | 0.266% |
| JHX | 2018-01-03 00:00:00.110000 | 22.61 | 593243 | 22.65 | 22.45 | 0.266% |
| JHX | 2018-01-03 00:00:00.110000 | 22.61 | 593243 | 22.65 | 22.45 | 0.266% |
| JHX | 2018-01-03 00:00:00.110000 | 22.61 | 593243 | 22.65 | 22.45 | 0.266% |
| JHX | 2018-01-02 00:00:00.110000 | 22.55 | 597421 | 22.595 | 22.35 | -0.309% |
| JHX | 2018-01-02 00:00:00.110000 | 22.55 | 597421 | 22.595 | 22.35 | -0.309% |
| JHX | 2018-01-02 00:00:00.110000 | 22.55 | 597421 | 22.595 | 22.35 | -0.309% |
| JHX | 2018-01-02 00:00:00.110000 | 22.55 | 597421 | 22.595 | 22.35 | -0.309% |
| JHX | 2017-12-29 00:00:00.110000 | 22.62 | 640727 | 22.62 | 22.33 | -0.044% |
| JHX | 2017-12-29 00:00:00.110000 | 22.62 | 640727 | 22.62 | 22.33 | -0.044% |
| JHX | 2017-12-29 00:00:00.110000 | 22.62 | 640727 | 22.62 | 22.33 | -0.044% |
| JHX | 2017-12-29 00:00:00.110000 | 22.62 | 640727 | 22.62 | 22.33 | -0.044% |
| JHX | 2017-12-28 00:00:00.110000 | 22.63 | 468991 | 22.63 | 22.38 | 0.892% |
| JHX | 2017-12-28 00:00:00.110000 | 22.63 | 468991 | 22.63 | 22.38 | 0.892% |
| JHX | 2017-12-28 00:00:00.110000 | 22.63 | 468991 | 22.63 | 22.38 | 0.892% |
| JHX | 2017-12-28 00:00:00.110000 | 22.63 | 468991 | 22.63 | 22.38 | 0.892% |
| JHX | 2017-12-27 00:00:00.110000 | 22.43 | 657695 | 22.6 | 22.185 | 0.134% |
| JHX | 2017-12-27 00:00:00.110000 | 22.43 | 657695 | 22.6 | 22.185 | 0.134% |
| JHX | 2017-12-27 00:00:00.110000 | 22.43 | 657695 | 22.6 | 22.185 | 0.134% |
| JHX | 2017-12-27 00:00:00.110000 | 22.43 | 657695 | 22.6 | 22.185 | 0.134% |
| JHX | 2017-12-22 00:00:00.110000 | 22.4 | 462939 | 22.57 | 22.31 | 0.313% |
| JHX | 2017-12-22 00:00:00.110000 | 22.4 | 462939 | 22.57 | 22.31 | 0.313% |
| JHX | 2017-12-22 00:00:00.110000 | 22.4 | 462939 | 22.57 | 22.31 | 0.313% |
| JHX | 2017-12-21 00:00:00.110000 | 22.33 | 1329273 | 22.41 | 22.225 | 0.314% |
| JHX | 2017-12-20 00:00:00.110000 | 22.26 | 1123965 | 22.37 | 22.0 | 0.135% |
| JHX | 2017-12-19 00:00:00.110000 | 22.23 | 708623 | 22.38 | 22.13 | 0.407% |
| JHX | 2017-12-18 00:00:00.110000 | 22.14 | 793486 | 22.18 | 21.91 | 0.636% |
| JHX | 2017-12-15 00:00:00.110000 | 22.0 | 1227382 | 22.06 | 21.76 | -0.722% |
| JHX | 2017-12-14 00:00:00.110000 | 22.16 | 1126729 | 22.26 | 21.98 | 0.865% |
| JHX | 2017-12-13 00:00:00.110000 | 21.97 | 980713 | 21.98 | 21.845 | 0.641% |
| JHX | 2017-12-12 00:00:00.110000 | 21.83 | 699415 | 21.91 | 21.67 | 0.092% |
| JHX | 2017-12-11 00:00:00.110000 | 21.81 | 979137 | 21.94 | 21.42 | -0.593% |
| JHX | 2017-12-08 00:00:00.110000 | 21.94 | 1326313 | 22.08 | 21.45 | 2.332% |
| JHX | 2017-12-07 00:00:00.110000 | 21.44 | 982946 | 21.54 | 21.25 | 0.657% |
| JHX | 2017-12-06 00:00:00.110000 | 21.3 | 813727 | 21.455 | 21.02 | 0.094% |
| JHX | 2017-12-05 00:00:00.110000 | 21.28 | 1775626 | 21.555 | 21.24 | -1.709% |
| JHX | 2017-12-04 00:00:00.110000 | 21.65 | 1042947 | 21.75 | 21.53 | 0.511% |
| JHX | 2017-12-01 00:00:00.110000 | 21.54 | 653875 | 21.7 | 21.4 | 0.186% |
| JHX | 2017-11-30 00:00:00.110000 | 21.5 | 913543 | 21.66 | 21.35 | -0.325% |
| JHX | 2017-11-29 00:00:00.110000 | 21.57 | 602848 | 21.71 | 21.53 | 0.326% |
| JHX | 2017-11-28 00:00:00.110000 | 21.5 | 942348 | 21.74 | 21.28 | 0.373% |
| JHX | 2017-11-27 00:00:00.110000 | 21.42 | 1093340 | 21.47 | 21.13 | 0.047% |
| JHX | 2017-11-24 00:00:00.110000 | 21.41 | 402753 | 21.53 | 21.29 | -0.419% |
| JHX | 2017-11-23 00:00:00.110000 | 21.5 | 874617 | 21.55 | 21.325 | -0.046% |
| JHX | 2017-11-22 00:00:00.110000 | 21.51 | 1260645 | 21.67 | 21.425 | 0.14% |
| JHX | 2017-11-21 00:00:00.110000 | 21.48 | 1342862 | 21.57 | 21.23 | 1.753% |
| JHX | 2017-11-17 00:00:00.110000 | 21.14 | 1606937 | 21.22 | 20.47 | 3.021% |
| JHX | 2017-11-17 00:00:00.110000 | 21.14 | 1606937 | 21.22 | 20.47 | 3.021% |
| JHX | 2017-11-17 00:00:00.110000 | 21.14 | 1606937 | 21.22 | 20.47 | 3.021% |
| JHX | 2017-11-16 00:00:00.110000 | 20.52 | 1305715 | 20.67 | 20.38 | 0.244% |
| JHX | 2017-11-15 00:00:00.110000 | 20.47 | 835064 | 20.76 | 20.46 | -1.111% |
| JHX | 2017-11-14 00:00:00.110000 | 20.7 | 1179179 | 20.76 | 20.57 | -1.004% |
| JHX | 2017-11-13 00:00:00.110000 | 20.91 | 1756916 | 21.09 | 20.69 | 0.723% |
| JHX | 2017-11-10 00:00:00.110000 | 20.76 | 2482649 | 20.89 | 20.3 | 1.815% |
| JHX | 2017-11-10 00:00:00.110000 | 20.76 | 2482649 | 20.89 | 20.3 | 1.815% |
| JHX | 2017-11-10 00:00:00.110000 | 20.76 | 2482649 | 20.89 | 20.3 | 1.815% |
| JHX | 2017-11-09 00:00:00.110000 | 20.39 | 4200285 | 20.48 | 19.48 | 7.599% |
| JHX | 2017-11-08 00:00:00.110000 | 18.95 | 3360272 | 19.89 | 18.59 | -1.507% |
| JHX | 2017-11-07 00:00:00.110000 | 19.24 | 1650653 | 19.51 | 19.08 | -0.466% |
| JHX | 2017-11-06 00:00:00.110000 | 19.33 | 912066 | 19.45 | 19.19 | -0.103% |
| JHX | 2017-11-03 00:00:00.110000 | 19.35 | 1060589 | 19.36 | 19.07 | 0.052% |
| JHX | 2017-11-03 00:00:00.110000 | 19.35 | 1060589 | 19.36 | 19.07 | 0.052% |
| JHX | 2017-11-03 00:00:00.110000 | 19.35 | 1060589 | 19.36 | 19.07 | 0.052% |
| JHX | 2017-11-02 00:00:00.110000 | 19.34 | 1139686 | 19.76 | 19.265 | -0.922% |
| JHX | 2017-11-01 00:00:00.110000 | 19.52 | 1317473 | 20.06 | 19.46 | -1.86% |
| JHX | 2017-10-31 00:00:00.110000 | 19.89 | 889355 | 20.05 | 19.77 | -0.201% |
| JHX | 2017-10-30 00:00:00.110000 | 19.93 | 1343946 | 19.98 | 19.65 | 1.996% |
| JHX | 2017-10-27 00:00:00.110000 | 19.54 | 1095631 | 19.59 | 19.25 | 0.774% |
| JHX | 2017-10-27 00:00:00.110000 | 19.54 | 1095631 | 19.59 | 19.25 | 0.774% |
| JHX | 2017-10-27 00:00:00.110000 | 19.54 | 1095631 | 19.59 | 19.25 | 0.774% |
| JHX | 2017-10-26 00:00:00.110000 | 19.39 | 1966108 | 19.47 | 19.02 | 1.678% |
| JHX | 2017-10-25 00:00:00.110000 | 19.07 | 1813363 | 19.375 | 19.05 | 0.793% |
| JHX | 2017-10-24 00:00:00.110000 | 18.92 | 1404267 | 18.98 | 18.695 | -0.053% |
| JHX | 2017-10-23 00:00:00.110000 | 18.93 | 1092528 | 19.11 | 18.81 | 0.852% |
| JHX | 2017-10-20 00:00:00.110000 | 18.77 | 1254933 | 18.845 | 18.63 | -0.319% |
| JHX | 2017-10-20 00:00:00.110000 | 18.77 | 1254933 | 18.845 | 18.63 | -0.319% |
| JHX | 2017-10-20 00:00:00.110000 | 18.77 | 1254933 | 18.845 | 18.63 | -0.319% |
| JHX | 2017-10-19 00:00:00.110000 | 18.83 | 1741824 | 19.0 | 18.73 | 0.641% |
| JHX | 2017-10-18 00:00:00.110000 | 18.71 | 1987400 | 18.83 | 18.18 | 3.313% |
| JHX | 2017-10-17 00:00:00.110000 | 18.11 | 1508860 | 18.26 | 17.85 | 1.684% |
| JHX | 2017-10-16 00:00:00.110000 | 17.81 | 827138 | 17.95 | 17.75 | 0.395% |
| JHX | 2017-10-16 00:00:00.110000 | 17.81 | 827138 | 17.95 | 17.75 | 0.395% |
| JHX | 2017-10-13 00:00:00.110000 | 17.74 | 1374571 | 17.84 | 17.42 | 1.429% |
| JHX | 2017-10-13 00:00:00.110000 | 17.74 | 1374571 | 17.84 | 17.42 | 1.429% |
| JHX | 2017-10-13 00:00:00.110000 | 17.74 | 1374571 | 17.84 | 17.42 | 1.429% |
| JHX | 2017-10-12 00:00:00.110000 | 17.49 | 1324335 | 17.66 | 17.42 | -1.075% |
| JHX | 2017-10-11 00:00:00.110000 | 17.68 | 1315669 | 17.71 | 17.27 | -0.226% |
| JHX | 2017-10-10 00:00:00.110000 | 17.72 | 863540 | 17.91 | 17.66 | -0.113% |
| JHX | 2017-10-09 00:00:00.110000 | 17.74 | 941917 | 17.79 | 17.62 | 0.453% |
| JHX | 2017-10-06 00:00:00.110000 | 17.66 | 1723236 | 17.8 | 17.48 | 1.32% |
| JHX | 2017-10-06 00:00:00.110000 | 17.66 | 1723236 | 17.8 | 17.48 | 1.32% |
| JHX | 2017-10-06 00:00:00.110000 | 17.66 | 1723236 | 17.8 | 17.48 | 1.32% |
| JHX | 2017-10-05 00:00:00.110000 | 17.43 | 688380 | 17.65 | 17.41 | 0.115% |
| JHX | 2017-10-04 00:00:00.110000 | 17.41 | 952281 | 17.7 | 17.35 | -1.583% |
| JHX | 2017-10-03 00:00:00.110000 | 17.69 | 614426 | 17.88 | 17.635 | -0.785% |
| JHX | 2017-10-02 00:00:00.110000 | 17.83 | 793375 | 18.01 | 17.69 | 0.621% |
| JHX | 2017-09-29 00:00:00.100000 | 17.72 | 851650 | 17.82 | 17.57 | -0.561% |
| JHX | 2017-09-29 00:00:00.100000 | 17.72 | 851650 | 17.82 | 17.57 | -0.561% |
| JHX | 2017-09-29 00:00:00.100000 | 17.72 | 851650 | 17.82 | 17.57 | -0.561% |
| JHX | 2017-09-28 00:00:00.100000 | 17.82 | 1629227 | 17.95 | 17.59 | 1.308% |
| JHX | 2017-09-27 00:00:00.100000 | 17.59 | 1118715 | 17.7 | 17.42 | 0.572% |
| JHX | 2017-09-26 00:00:00.100000 | 17.49 | 857550 | 17.65 | 17.41 | 0.172% |
| JHX | 2017-09-25 00:00:00.100000 | 17.46 | 601050 | 17.5 | 17.35 | 0.75% |
| JHX | 2017-09-22 00:00:00.100000 | 17.33 | 1241167 | 17.37 | 17.12 | 0.406% |
| JHX | 2017-09-22 00:00:00.100000 | 17.33 | 1241167 | 17.37 | 17.12 | 0.406% |
| JHX | 2017-09-22 00:00:00.100000 | 17.33 | 1241167 | 17.37 | 17.12 | 0.406% |
| JHX | 2017-09-21 00:00:00.100000 | 17.26 | 1869822 | 17.27 | 17.05 | -0.404% |
| JHX | 2017-09-20 00:00:00.100000 | 17.33 | 1001907 | 17.41 | 17.25 | -0.46% |
| JHX | 2017-09-19 00:00:00.100000 | 17.41 | 1399461 | 17.56 | 17.35 | 0.869% |
| JHX | 2017-09-18 00:00:00.100000 | 17.26 | 2182737 | 17.47 | 17.03 | 0.349% |
| JHX | 2017-09-15 00:00:00.100000 | 17.2 | 3560315 | 18.04 | 17.2 | -5.13% |
| JHX | 2017-09-15 00:00:00.100000 | 17.2 | 3560315 | 18.04 | 17.2 | -5.13% |
| JHX | 2017-09-15 00:00:00.100000 | 17.2 | 3560315 | 18.04 | 17.2 | -5.13% |
| JHX | 2017-09-14 00:00:00.100000 | 18.13 | 740359 | 18.37 | 18.12 | -0.821% |
| JHX | 2017-09-13 00:00:00.100000 | 18.28 | 613430 | 18.46 | 18.28 | 0.605% |
| JHX | 2017-09-12 00:00:00.100000 | 18.17 | 1064924 | 18.23 | 17.94 | 0.553% |
| JHX | 2017-09-11 00:00:00.100000 | 18.07 | 947284 | 18.32 | 17.94 | 0.893% |
| JHX | 2017-09-08 00:00:00.100000 | 17.91 | 1045623 | 18.34 | 17.87 | -1.809% |
| JHX | 2017-09-08 00:00:00.100000 | 17.91 | 1045623 | 18.34 | 17.87 | -1.809% |
| JHX | 2017-09-08 00:00:00.100000 | 17.91 | 1045623 | 18.34 | 17.87 | -1.809% |
| JHX | 2017-09-07 00:00:00.100000 | 18.24 | 1605728 | 18.48 | 18.09 | 1.333% |
| JHX | 2017-09-06 00:00:00.100000 | 18.0 | 1164598 | 18.05 | 17.59 | 0.953% |
| JHX | 2017-09-05 00:00:00.100000 | 17.83 | 816196 | 17.85 | 17.39 | 1.307% |
| JHX | 2017-09-04 00:00:00.100000 | 17.6 | 648743 | 17.65 | 17.37 | 0.285% |
| JHX | 2017-09-01 00:00:00.100000 | 17.55 | 953278 | 17.79 | 17.49 | -0.791% |
| JHX | 2017-09-01 00:00:00.100000 | 17.55 | 953278 | 17.79 | 17.49 | -0.791% |
| JHX | 2017-09-01 00:00:00.100000 | 17.55 | 953278 | 17.79 | 17.49 | -0.791% |
| JHX | 2017-08-31 00:00:00.100000 | 17.69 | 2037833 | 17.75 | 17.31 | 1.608% |
| JHX | 2017-08-30 00:00:00.100000 | 17.41 | 1489561 | 17.64 | 17.35 | -1.08% |
| JHX | 2017-08-29 00:00:00.100000 | 17.6 | 1575873 | 17.75 | 17.36 | -1.235% |
| JHX | 2017-08-28 00:00:00.100000 | 17.82 | 515226 | 17.86 | 17.71 | -0.391% |
| JHX | 2017-08-25 00:00:00.100000 | 17.89 | 468238 | 18.03 | 17.83 | -0.611% |
| JHX | 2017-08-25 00:00:00.100000 | 17.89 | 468238 | 18.03 | 17.83 | -0.611% |
| JHX | 2017-08-25 00:00:00.100000 | 17.89 | 468238 | 18.03 | 17.83 | -0.611% |
| JHX | 2017-08-24 00:00:00.100000 | 18.0 | 984367 | 18.16 | 17.92 | -0.056% |
| JHX | 2017-08-23 00:00:00.100000 | 18.01 | 947772 | 18.12 | 17.96 | 0.223% |
| JHX | 2017-08-22 00:00:00.100000 | 17.97 | 861135 | 18.11 | 17.82 | 0.335% |
| JHX | 2017-08-21 00:00:00.100000 | 17.91 | 943137 | 18.095 | 17.78 | -1.213% |
| JHX | 2017-08-18 00:00:00.100000 | 18.13 | 1356825 | 18.23 | 17.51 | 0.89% |
| JHX | 2017-08-18 00:00:00.100000 | 18.13 | 1356825 | 18.23 | 17.51 | 0.89% |
| JHX | 2017-08-18 00:00:00.100000 | 18.13 | 1356825 | 18.23 | 17.51 | 0.89% |
| JHX | 2017-08-17 00:00:00.100000 | 17.97 | 1932719 | 18.05 | 17.74 | 1.468% |
| JHX | 2017-08-16 00:00:00.100000 | 17.71 | 1605956 | 17.73 | 17.31 | 1.2% |
| JHX | 2017-08-15 00:00:00.100000 | 17.5 | 1574802 | 17.75 | 17.45 | -0.228% |
| JHX | 2017-08-14 00:00:00.100000 | 17.54 | 1414525 | 17.7 | 17.36 | 1.505% |
| JHX | 2017-08-11 00:00:00.100000 | 17.28 | 1903832 | 17.52 | 17.17 | -1.426% |
| JHX | 2017-08-11 00:00:00.100000 | 17.28 | 1903832 | 17.52 | 17.17 | -1.426% |
| JHX | 2017-08-11 00:00:00.100000 | 17.28 | 1903832 | 17.52 | 17.17 | -1.426% |
| JHX | 2017-08-10 00:00:00.100000 | 17.53 | 2379377 | 17.82 | 17.48 | -0.567% |
| JHX | 2017-08-09 00:00:00.100000 | 17.63 | 3258761 | 17.97 | 17.54 | -1.508% |
| JHX | 2017-08-08 00:00:00.100000 | 17.9 | 5567259 | 18.45 | 17.62 | -5.789% |
| JHX | 2017-08-07 00:00:00.100000 | 19.0 | 1480082 | 19.16 | 18.59 | 1.279% |
| JHX | 2017-08-04 00:00:00.100000 | 18.76 | 1751926 | 18.96 | 18.6 | -0.688% |
| JHX | 2017-08-04 00:00:00.100000 | 18.76 | 1751926 | 18.96 | 18.6 | -0.688% |
| JHX | 2017-08-04 00:00:00.100000 | 18.76 | 1751926 | 18.96 | 18.6 | -0.688% |
| JHX | 2017-08-03 00:00:00.100000 | 18.89 | 937048 | 19.07 | 18.75 | -0.211% |
| JHX | 2017-08-02 00:00:00.100000 | 18.93 | 1423446 | 19.04 | 18.77 | 0.318% |