Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.10 | 35.62 | 34.90 | 35.30 | 1,439,401 | +0.32(+0.91%) |
Jul 30, 2018 | 35.38 | 35.77 | 34.92 | 34.98 | 827,320 | -0.27(-0.77%) |
Jul 27, 2018 | 35.83 | 36.01 | 35.08 | 35.25 | 725,500 | -0.54(-1.51%) |
Jul 26, 2018 | 35.47 | 36.25 | 35.43 | 35.79 | 1,299,768 | +0.22(+0.62%) |
Jul 25, 2018 | 34.85 | 35.60 | 34.73 | 35.57 | 1,710,167 | +0.71(+2.04%) |
Jul 24, 2018 | 34.79 | 35.11 | 34.58 | 34.86 | 1,567,300 | +0.23(+0.66%) |
Jul 23, 2018 | 34.75 | 34.94 | 34.35 | 34.63 | 1,055,875 | -0.22(-0.63%) |
Jul 20, 2018 | 34.76 | 35.13 | 34.72 | 34.85 | 936,822 | +0.03(+0.09%) |
Jul 19, 2018 | 34.55 | 34.91 | 34.47 | 34.82 | 958,373 | +0.22(+0.64%) |
Jul 18, 2018 | 34.40 | 34.65 | 34.28 | 34.60 | 779,396 | +0.17(+0.49%) |
Jul 17, 2018 | 33.92 | 34.47 | 33.92 | 34.43 | 895,639 | +0.31(+0.91%) |
Jul 16, 2018 | 34.33 | 34.37 | 33.97 | 34.12 | 1,189,074 | -0.24(-0.70%) |
Jul 13, 2018 | 33.96 | 34.41 | 33.69 | 34.36 | 1,148,544 | +0.44(+1.30%) |
Jul 12, 2018 | 33.50 | 34.06 | 33.36 | 33.92 | 1,128,948 | +0.68(+2.05%) |
Jul 11, 2018 | 33.75 | 33.88 | 33.03 | 33.24 | 969,958 | -0.82(-2.41%) |
Jul 10, 2018 | 34.06 | 34.13 | 33.75 | 34.06 | 1,824,443 | +0.10(+0.29%) |
Jul 09, 2018 | 33.60 | 34.16 | 33.38 | 33.96 | 828,162 | +0.47(+1.40%) |
Jul 06, 2018 | 33.02 | 33.54 | 32.77 | 33.49 | 820,091 | +0.52(+1.58%) |
Jul 05, 2018 | 32.55 | 33.09 | 32.48 | 32.97 | 2,304,214 | +0.56(+1.73%) |
Jul 03, 2018 | 32.41 | 32.41 | 32.41 | 0 | -0.09(-0.28%) | |
Jul 02, 2018 | 32.60 | 32.68 | 32.16 | 32.50 | 1,109,207 | -0.34(-1.04%) |
Jun 29, 2018 | 32.83 | 33.30 | 32.65 | 32.84 | 3,872,936 | +0.10(+0.31%) |
Jun 28, 2018 | 32.49 | 32.92 | 32.09 | 32.74 | 1,775,073 | +0.21(+0.65%) |
Jun 27, 2018 | 32.96 | 33.32 | 32.51 | 32.53 | 3,020,187 | -0.25(-0.76%) |
Jun 26, 2018 | 32.73 | 32.95 | 32.61 | 32.78 | 1,832,237 | +0.12(+0.37%) |
Jun 25, 2018 | 33.10 | 33.31 | 32.15 | 32.66 | 1,850,798 | -0.68(-2.04%) |
Jun 22, 2018 | 34.48 | 34.48 | 33.34 | 33.34 | 5,207,546 | -0.91(-2.66%) |
Jun 21, 2018 | 34.73 | 34.73 | 34.07 | 34.25 | 1,348,760 | -0.39(-1.13%) |
Jun 20, 2018 | 33.80 | 34.67 | 33.66 | 34.64 | 2,173,670 | +1.08(+3.22%) |
Jun 19, 2018 | 34.00 | 34.19 | 33.39 | 33.56 | 1,628,384 | -0.76(-2.21%) |
Jun 18, 2018 | 35.08 | 35.12 | 34.26 | 34.32 | 1,535,438 | -1.12(-3.16%) |
Jun 15, 2018 | 35.46 | 34.75 | 35.44 | 2,828,295 | +0.04(+0.11%) | |
Jun 14, 2018 | 34.95 | 35.43 | 34.55 | 35.40 | 2,163,459 | +0.71(+2.05%) |
Jun 13, 2018 | 34.71 | 35.03 | 34.60 | 34.69 | 1,361,234 | +0.11(+0.32%) |
Jun 12, 2018 | 34.44 | 34.69 | 34.25 | 34.58 | 668,882 | +0.11(+0.32%) |
Jun 11, 2018 | 34.60 | 34.70 | 34.20 | 34.47 | 708,698 | -0.05(-0.14%) |
Jun 08, 2018 | 34.80 | 34.89 | 34.07 | 34.52 | 892,392 | -0.52(-1.48%) |
Jun 07, 2018 | 34.76 | 35.23 | 34.58 | 35.04 | 1,328,028 | +0.23(+0.66%) |
Jun 06, 2018 | 34.23 | 34.85 | 34.14 | 34.81 | 1,176,060 | +0.03(+0.09%) |
Jun 05, 2018 | 34.20 | 34.99 | 33.67 | 34.78 | 1,147,754 | +0.65(+1.90%) |
Jun 04, 2018 | 34.54 | 34.58 | 34.01 | 34.13 | 1,415,425 | -0.28(-0.81%) |
Jun 01, 2018 | 33.35 | 34.60 | 33.34 | 34.41 | 1,718,541 | +1.35(+4.08%) |
May 31, 2018 | 34.19 | 34.19 | 32.96 | 33.06 | 2,530,697 | -1.12(-3.28%) |
May 30, 2018 | 34.62 | 34.66 | 34.13 | 34.18 | 1,690,807 | -0.24(-0.70%) |
May 29, 2018 | 34.56 | 35.08 | 34.25 | 34.42 | 1,396,626 | -0.26(-0.75%) |
May 25, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.19(+0.55%) | |
May 24, 2018 | 34.72 | 34.79 | 34.44 | 34.49 | 933,569 | -0.22(-0.63%) |
May 23, 2018 | 34.57 | 34.85 | 34.47 | 34.71 | 1,856,499 | +0.11(+0.32%) |
May 22, 2018 | 35.06 | 35.23 | 34.57 | 34.60 | 1,458,258 | -0.32(-0.92%) |
May 21, 2018 | 34.97 | 35.11 | 34.76 | 34.92 | 1,103,875 | +0.22(+0.63%) |
May 18, 2018 | 34.81 | 34.98 | 34.40 | 34.70 | 1,376,059 | -0.13(-0.37%) |
May 17, 2018 | 34.75 | 35.10 | 34.55 | 34.83 | 1,315,192 | +0.05(+0.14%) |
May 16, 2018 | 34.67 | 35.10 | 34.36 | 34.78 | 1,281,970 | +0.23(+0.67%) |
May 15, 2018 | 34.64 | 34.86 | 34.42 | 34.55 | 1,338,597 | -0.38(-1.09%) |
May 14, 2018 | 34.62 | 35.19 | 34.32 | 34.93 | 1,011,069 | +0.40(+1.16%) |
May 11, 2018 | 34.40 | 34.93 | 34.25 | 34.53 | 963,025 | +0.18(+0.52%) |
May 10, 2018 | 34.16 | 34.74 | 34.05 | 34.35 | 1,223,500 | +0.41(+1.21%) |
May 09, 2018 | 34.94 | 34.94 | 33.89 | 33.94 | 1,818,885 | -1.09(-3.13%) |
May 08, 2018 | 32.63 | 35.44 | 32.01 | 35.03 | 3,673,311 | -0.62(-1.73%) |
May 07, 2018 | 35.11 | 35.68 | 35.00 | 35.65 | 1,734,781 | +0.76(+2.18%) |
May 04, 2018 | 34.26 | 35.12 | 34.15 | 34.89 | 912,471 | +0.55(+1.60%) |
May 03, 2018 | 34.19 | 34.49 | 33.68 | 34.34 | 886,113 | +0.00(+0.00%) |
May 02, 2018 | 34.68 | 35.04 | 34.27 | 34.34 | 991,275 | -0.26(-0.75%) |