Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.69 | 34.45 | 33.41 | 33.87 | 2,078,653 | +0.03(+0.08%) |
Jul 30, 2018 | 34.80 | 34.80 | 33.53 | 33.84 | 3,663,693 | -1.09(-3.12%) |
Jul 27, 2018 | 36.22 | 36.24 | 34.15 | 34.93 | 10,917,049 | +1.33(+3.97%) |
Jul 26, 2018 | 30.27 | 38.92 | 30.26 | 33.60 | 21,479,144 | +3.28(+10.81%) |
Jul 25, 2018 | 31.54 | 31.54 | 30.31 | 30.32 | 9,926,291 | -1.13(-3.58%) |
Jul 24, 2018 | 32.35 | 32.44 | 31.29 | 31.45 | 4,292,576 | -0.67(-2.08%) |
Jul 23, 2018 | 31.64 | 32.46 | 31.62 | 32.12 | 5,235,626 | +0.47(+1.48%) |
Jul 20, 2018 | 32.58 | 32.66 | 31.53 | 31.65 | 5,843,628 | -2.15(-6.36%) |
Jul 19, 2018 | 34.27 | 34.43 | 33.75 | 33.80 | 2,962,686 | -0.76(-2.20%) |
Jul 18, 2018 | 34.46 | 34.72 | 34.10 | 34.56 | 2,099,526 | +0.15(+0.44%) |
Jul 17, 2018 | 34.00 | 34.56 | 33.98 | 34.41 | 1,824,356 | +0.14(+0.41%) |
Jul 16, 2018 | 34.28 | 34.34 | 34.02 | 34.27 | 2,453,451 | -0.11(-0.33%) |
Jul 13, 2018 | 33.96 | 34.83 | 33.89 | 34.38 | 3,199,294 | +0.05(+0.14%) |
Jul 12, 2018 | 34.39 | 34.67 | 34.20 | 34.33 | 3,662,879 | +0.25(+0.74%) |
Jul 11, 2018 | 34.01 | 34.54 | 33.66 | 34.08 | 4,380,257 | -0.41(-1.20%) |
Jul 10, 2018 | 35.00 | 35.13 | 34.43 | 34.49 | 3,694,806 | -0.57(-1.63%) |
Jul 09, 2018 | 35.11 | 35.19 | 34.52 | 35.07 | 3,262,695 | +0.01(+0.03%) |
Jul 06, 2018 | 34.00 | 35.23 | 33.90 | 35.06 | 2,541,592 | +0.85(+2.50%) |
Jul 05, 2018 | 34.92 | 34.92 | 33.79 | 34.20 | 3,147,724 | -0.67(-1.91%) |
Jul 03, 2018 | 34.87 | 34.87 | 34.87 | 0 | -0.80(-2.24%) | |
Jul 02, 2018 | 35.63 | 35.76 | 35.07 | 35.67 | 2,203,487 | -0.44(-1.22%) |
Jun 29, 2018 | 36.52 | 36.64 | 36.05 | 36.11 | 1,746,687 | -0.23(-0.62%) |
Jun 28, 2018 | 34.92 | 36.53 | 34.91 | 36.33 | 4,408,090 | +1.06(+3.01%) |
Jun 27, 2018 | 37.34 | 37.47 | 35.07 | 35.27 | 4,721,197 | -2.06(-5.51%) |
Jun 26, 2018 | 36.89 | 37.66 | 36.55 | 37.33 | 2,649,192 | +0.54(+1.48%) |
Jun 25, 2018 | 37.57 | 37.60 | 36.44 | 36.78 | 3,237,640 | -1.20(-3.16%) |
Jun 22, 2018 | 37.95 | 38.22 | 37.64 | 37.99 | 5,978,390 | +0.26(+0.70%) |
Jun 21, 2018 | 37.74 | 38.02 | 37.45 | 37.72 | 1,747,613 | +0.10(+0.27%) |
Jun 20, 2018 | 38.03 | 38.37 | 37.56 | 37.62 | 1,795,789 | -0.21(-0.55%) |
Jun 19, 2018 | 37.56 | 37.94 | 37.00 | 37.83 | 3,984,179 | -0.42(-1.10%) |
Jun 18, 2018 | 38.04 | 38.28 | 37.41 | 38.25 | 1,541,194 | +0.02(+0.05%) |
Jun 15, 2018 | 38.28 | 38.50 | 38.23 | 3,022,751 | -0.27(-0.71%) | |
Jun 14, 2018 | 38.73 | 38.83 | 38.34 | 38.50 | 2,080,132 | -0.28(-0.73%) |
Jun 13, 2018 | 39.63 | 39.74 | 38.77 | 38.78 | 2,221,306 | -0.69(-1.74%) |
Jun 12, 2018 | 39.19 | 39.82 | 39.14 | 39.47 | 3,703,980 | +0.29(+0.74%) |
Jun 11, 2018 | 39.10 | 39.27 | 38.70 | 39.18 | 2,238,359 | +0.03(+0.07%) |
Jun 08, 2018 | 38.88 | 39.22 | 38.39 | 39.15 | 3,370,789 | +0.51(+1.31%) |
Jun 07, 2018 | 38.76 | 38.84 | 38.44 | 38.64 | 1,472,068 | -0.06(-0.15%) |
Jun 06, 2018 | 38.77 | 38.70 | 1,990,816 | +0.86(+2.28%) | ||
Jun 05, 2018 | 37.36 | 38.12 | 37.07 | 37.84 | 1,796,337 | +0.76(+2.05%) |
Jun 04, 2018 | 36.51 | 37.20 | 36.29 | 37.07 | 2,235,281 | +0.14(+0.38%) |
Jun 01, 2018 | 37.17 | 37.47 | 36.87 | 36.93 | 2,779,158 | +0.04(+0.10%) |
May 31, 2018 | 36.82 | 37.47 | 36.54 | 36.90 | 7,843,039 | -0.10(-0.28%) |
May 30, 2018 | 36.38 | 37.22 | 36.26 | 37.00 | 2,178,091 | +0.85(+2.36%) |
May 29, 2018 | 35.96 | 36.65 | 35.82 | 36.15 | 2,313,042 | -0.16(-0.44%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.23 | 36.74 | 36.14 | 36.31 | 1,912,779 | +0.21(+0.57%) |
May 23, 2018 | 36.01 | 36.20 | 35.77 | 36.11 | 1,744,683 | +0.06(+0.16%) |
May 22, 2018 | 36.48 | 36.48 | 35.94 | 36.05 | 2,402,207 | -0.37(-1.03%) |
May 21, 2018 | 35.86 | 36.49 | 35.85 | 36.43 | 3,296,020 | +0.70(+1.97%) |
May 18, 2018 | 35.21 | 35.86 | 34.81 | 35.72 | 2,923,048 | +0.53(+1.52%) |
May 17, 2018 | 35.00 | 35.39 | 34.95 | 35.19 | 2,370,785 | +0.00(+0.00%) |
May 16, 2018 | 34.80 | 35.22 | 34.30 | 35.19 | 1,991,047 | +0.49(+1.40%) |
May 15, 2018 | 34.83 | 34.83 | 34.40 | 34.70 | 2,251,371 | -0.30(-0.86%) |
May 14, 2018 | 35.18 | 35.23 | 34.72 | 35.00 | 1,847,927 | -0.05(-0.13%) |
May 11, 2018 | 35.56 | 35.71 | 34.94 | 35.05 | 2,032,113 | -0.52(-1.45%) |
May 10, 2018 | 35.46 | 35.88 | 35.30 | 35.56 | 5,585,632 | +0.29(+0.82%) |
May 09, 2018 | 35.28 | 35.58 | 34.89 | 35.27 | 3,116,815 | +0.04(+0.11%) |
May 08, 2018 | 35.72 | 35.91 | 35.03 | 35.24 | 1,711,066 | -0.24(-0.69%) |
May 07, 2018 | 35.68 | 35.86 | 35.24 | 35.48 | 2,296,523 | -0.28(-0.79%) |
May 04, 2018 | 34.42 | 36.23 | 34.28 | 35.76 | 4,496,528 | +1.20(+3.47%) |
May 03, 2018 | 34.56 | 35.81 | 34.20 | 34.56 | 6,784,808 | -0.08(-0.24%) |
May 02, 2018 | 35.27 | 35.86 | 33.60 | 34.65 | 13,470,247 | -5.12(-12.88%) |