Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.24 | 34.56 | 34.12 | 34.43 | 4,879,052 | +0.37(+1.09%) |
Jul 30, 2018 | 34.61 | 35.01 | 34.00 | 34.06 | 4,296,566 | -0.56(-1.60%) |
Jul 27, 2018 | 34.26 | 34.65 | 34.26 | 34.62 | 4,357,295 | +0.34(+0.99%) |
Jul 26, 2018 | 33.69 | 34.60 | 33.69 | 34.28 | 5,698,699 | +0.65(+1.95%) |
Jul 25, 2018 | 32.51 | 33.67 | 32.51 | 33.62 | 6,902,704 | +0.48(+1.45%) |
Jul 24, 2018 | 33.69 | 34.07 | 32.00 | 33.14 | 9,218,035 | +0.17(+0.52%) |
Jul 23, 2018 | 32.85 | 33.27 | 32.71 | 32.97 | 5,093,652 | +0.09(+0.27%) |
Jul 20, 2018 | 33.12 | 33.13 | 32.79 | 32.88 | 3,248,969 | -0.37(-1.10%) |
Jul 19, 2018 | 33.20 | 33.38 | 32.84 | 33.24 | 3,924,324 | +0.02(+0.06%) |
Jul 18, 2018 | 32.51 | 33.61 | 32.51 | 33.22 | 4,878,505 | +0.10(+0.32%) |
Jul 17, 2018 | 32.59 | 33.13 | 32.55 | 33.12 | 2,915,063 | +0.34(+1.02%) |
Jul 16, 2018 | 33.27 | 33.28 | 32.67 | 32.78 | 3,505,227 | -0.46(-1.39%) |
Jul 13, 2018 | 33.38 | 33.24 | 4,248,065 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.28 | 32.44 | 32.02 | 32.34 | 2,053,022 | +0.27(+0.83%) |
Jul 11, 2018 | 32.40 | 32.45 | 31.92 | 32.08 | 1,973,639 | -0.71(-2.17%) |
Jul 10, 2018 | 32.82 | 32.95 | 32.48 | 32.79 | 2,644,456 | +0.39(+1.20%) |
Jul 09, 2018 | 32.00 | 32.48 | 31.87 | 32.40 | 4,241,376 | +0.49(+1.53%) |
Jul 06, 2018 | 31.79 | 32.00 | 31.45 | 31.91 | 3,647,121 | +0.17(+0.54%) |
Jul 05, 2018 | 31.77 | 31.86 | 31.50 | 31.74 | 4,090,876 | +0.32(+1.03%) |
Jul 03, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.48%) | |
Jul 02, 2018 | 31.59 | 31.94 | 31.34 | 31.89 | 4,197,831 | -0.58(-1.78%) |
Jun 29, 2018 | 32.44 | 33.02 | 32.39 | 32.46 | 3,273,336 | -0.04(-0.13%) |
Jun 28, 2018 | 32.21 | 32.63 | 32.10 | 32.51 | 2,667,590 | +0.15(+0.45%) |
Jun 27, 2018 | 32.64 | 33.11 | 32.35 | 32.36 | 2,375,483 | -0.21(-0.64%) |
Jun 26, 2018 | 32.57 | 32.75 | 32.39 | 32.57 | 4,278,749 | +0.01(+0.03%) |
Jun 25, 2018 | 32.39 | 32.95 | 32.07 | 32.56 | 6,184,783 | +0.02(+0.05%) |
Jun 22, 2018 | 32.53 | 32.76 | 32.27 | 32.54 | 5,063,553 | +0.31(+0.98%) |
Jun 21, 2018 | 32.66 | 32.66 | 31.95 | 32.23 | 3,223,843 | -0.52(-1.60%) |
Jun 20, 2018 | 32.98 | 33.02 | 32.69 | 32.75 | 3,331,783 | -0.13(-0.38%) |
Jun 19, 2018 | 32.94 | 33.02 | 32.52 | 32.88 | 4,112,743 | -0.43(-1.31%) |
Jun 18, 2018 | 33.28 | 33.54 | 33.05 | 33.31 | 2,757,502 | -0.22(-0.66%) |
Jun 15, 2018 | 33.72 | 32.77 | 33.53 | 6,303,567 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.62 | 33.91 | 33.31 | 33.41 | 2,447,403 | -0.13(-0.39%) |
Jun 13, 2018 | 34.23 | 34.23 | 33.52 | 33.54 | 2,344,778 | -0.62(-1.83%) |
Jun 12, 2018 | 34.37 | 34.53 | 34.07 | 34.16 | 2,678,774 | -0.21(-0.61%) |
Jun 11, 2018 | 34.11 | 34.43 | 34.07 | 34.37 | 2,202,457 | +0.18(+0.52%) |
Jun 08, 2018 | 34.12 | 34.27 | 33.90 | 34.19 | 2,548,676 | +0.15(+0.43%) |
Jun 07, 2018 | 34.31 | 34.41 | 33.88 | 34.05 | 3,096,661 | -0.27(-0.78%) |
Jun 06, 2018 | 34.32 | 34.31 | 3,899,548 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.69 | 33.96 | 33.28 | 33.75 | 5,060,165 | +0.70(+2.11%) |
Jun 04, 2018 | 33.03 | 33.38 | 32.88 | 33.05 | 2,551,754 | +0.06(+0.17%) |
Jun 01, 2018 | 32.81 | 33.22 | 32.81 | 32.99 | 3,127,538 | +0.39(+1.19%) |
May 31, 2018 | 33.17 | 33.42 | 32.30 | 32.61 | 7,502,704 | -1.07(-3.17%) |
May 30, 2018 | 33.41 | 33.86 | 33.29 | 33.67 | 2,916,395 | +0.40(+1.20%) |
May 29, 2018 | 33.56 | 33.79 | 33.04 | 33.28 | 2,898,494 | -0.59(-1.75%) |
May 25, 2018 | 33.87 | 33.87 | 33.87 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.15 | 34.36 | 33.81 | 34.18 | 2,518,377 | +0.07(+0.22%) |
May 23, 2018 | 34.18 | 34.36 | 33.69 | 34.10 | 2,756,227 | -0.34(-0.99%) |
May 22, 2018 | 34.71 | 34.97 | 34.43 | 34.44 | 3,005,301 | -0.14(-0.41%) |
May 21, 2018 | 34.30 | 34.85 | 34.09 | 34.59 | 2,463,984 | +0.52(+1.54%) |
May 18, 2018 | 33.77 | 34.21 | 33.59 | 34.06 | 2,660,639 | +0.38(+1.12%) |
May 17, 2018 | 33.45 | 34.01 | 33.32 | 33.68 | 2,336,985 | +0.20(+0.59%) |
May 16, 2018 | 33.32 | 33.68 | 33.23 | 33.49 | 2,450,729 | +0.20(+0.61%) |
May 15, 2018 | 32.91 | 33.35 | 32.87 | 33.28 | 3,775,861 | +0.17(+0.52%) |
May 14, 2018 | 33.27 | 33.50 | 33.03 | 33.11 | 4,991,766 | -0.17(-0.50%) |
May 11, 2018 | 33.31 | 33.60 | 32.95 | 33.28 | 4,606,812 | +0.02(+0.05%) |
May 10, 2018 | 33.54 | 33.60 | 33.22 | 33.26 | 3,737,363 | -0.15(-0.45%) |
May 09, 2018 | 33.68 | 33.77 | 33.11 | 33.41 | 3,584,159 | -0.10(-0.31%) |
May 08, 2018 | 33.62 | 33.75 | 33.25 | 33.52 | 2,973,969 | -0.13(-0.39%) |
May 07, 2018 | 33.35 | 33.79 | 33.35 | 33.65 | 3,524,734 | +0.37(+1.10%) |
May 04, 2018 | 32.46 | 33.47 | 32.20 | 33.28 | 3,475,346 | +0.61(+1.85%) |
May 03, 2018 | 32.26 | 32.79 | 31.49 | 32.68 | 4,983,974 | +0.25(+0.76%) |
May 02, 2018 | 32.47 | 33.05 | 31.92 | 32.43 | 6,519,389 | -0.74(-2.22%) |