Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.81 | 33.87 | 33.45 | 33.68 | 494,298 | -0.11(-0.34%) |
Jul 30, 2018 | 33.98 | 34.23 | 33.76 | 33.79 | 360,549 | -0.11(-0.33%) |
Jul 27, 2018 | 34.01 | 34.22 | 33.64 | 33.90 | 411,020 | -0.02(-0.07%) |
Jul 26, 2018 | 33.63 | 34.33 | 33.63 | 33.93 | 527,245 | +0.36(+1.06%) |
Jul 25, 2018 | 34.36 | 34.36 | 33.46 | 33.57 | 714,184 | -0.81(-2.36%) |
Jul 24, 2018 | 34.72 | 34.74 | 34.19 | 34.38 | 426,603 | -0.23(-0.66%) |
Jul 23, 2018 | 34.10 | 34.82 | 34.10 | 34.61 | 567,380 | +0.51(+1.50%) |
Jul 20, 2018 | 34.06 | 34.51 | 33.70 | 34.10 | 640,468 | +0.01(+0.02%) |
Jul 19, 2018 | 33.77 | 34.44 | 33.57 | 34.09 | 2,103,741 | +0.86(+2.58%) |
Jul 18, 2018 | 32.75 | 33.27 | 32.67 | 33.23 | 570,170 | +0.50(+1.53%) |
Jul 17, 2018 | 32.99 | 33.09 | 32.70 | 32.73 | 414,319 | -0.22(-0.66%) |
Jul 16, 2018 | 32.95 | 33.14 | 32.73 | 32.95 | 498,729 | +0.11(+0.32%) |
Jul 13, 2018 | 33.29 | 33.48 | 32.82 | 32.84 | 390,835 | -0.54(-1.63%) |
Jul 12, 2018 | 33.73 | 33.73 | 32.99 | 33.38 | 421,247 | -0.20(-0.60%) |
Jul 11, 2018 | 33.45 | 33.79 | 33.42 | 33.59 | 289,264 | -0.10(-0.29%) |
Jul 10, 2018 | 34.20 | 34.42 | 33.40 | 33.68 | 622,616 | -0.59(-1.72%) |
Jul 09, 2018 | 33.46 | 34.31 | 33.46 | 34.27 | 440,246 | +0.93(+2.79%) |
Jul 06, 2018 | 33.17 | 33.51 | 32.87 | 33.34 | 276,425 | +0.18(+0.54%) |
Jul 05, 2018 | 33.20 | 33.26 | 32.87 | 33.16 | 337,450 | +0.23(+0.69%) |
Jul 03, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.17(-0.51%) | |
Jul 02, 2018 | 32.63 | 33.11 | 32.55 | 33.11 | 281,366 | +0.32(+0.99%) |
Jun 29, 2018 | 33.36 | 33.57 | 32.78 | 32.78 | 504,278 | -0.33(-1.00%) |
Jun 28, 2018 | 33.25 | 33.38 | 32.91 | 33.12 | 481,211 | -0.01(-0.02%) |
Jun 27, 2018 | 33.73 | 33.84 | 33.09 | 33.12 | 369,866 | -0.71(-2.11%) |
Jun 26, 2018 | 33.99 | 33.99 | 33.46 | 33.84 | 613,859 | -0.12(-0.36%) |
Jun 25, 2018 | 33.95 | 34.21 | 33.59 | 33.96 | 507,192 | -0.20(-0.59%) |
Jun 22, 2018 | 34.74 | 34.77 | 33.88 | 34.16 | 1,212,015 | -0.40(-1.15%) |
Jun 21, 2018 | 34.78 | 34.92 | 34.39 | 34.56 | 319,054 | -0.30(-0.86%) |
Jun 20, 2018 | 35.02 | 35.03 | 34.34 | 34.86 | 317,522 | +0.08(+0.23%) |
Jun 19, 2018 | 34.14 | 34.82 | 34.14 | 34.78 | 474,230 | +0.29(+0.85%) |
Jun 18, 2018 | 34.19 | 35.04 | 34.03 | 34.48 | 315,142 | +0.00(+0.00%) |
Jun 15, 2018 | 34.68 | 33.87 | 34.48 | 1,692,293 | +0.09(+0.26%) | |
Jun 14, 2018 | 34.49 | 34.49 | 33.96 | 34.40 | 506,483 | -0.06(-0.19%) |
Jun 13, 2018 | 34.51 | 34.96 | 34.26 | 34.46 | 565,567 | -0.06(-0.16%) |
Jun 12, 2018 | 34.67 | 34.75 | 34.33 | 34.52 | 604,278 | -0.12(-0.35%) |
Jun 11, 2018 | 35.46 | 35.50 | 34.53 | 34.64 | 510,556 | -0.73(-2.06%) |
Jun 08, 2018 | 35.44 | 35.55 | 35.25 | 35.37 | 533,353 | -0.10(-0.27%) |
Jun 07, 2018 | 35.50 | 35.67 | 35.19 | 35.46 | 707,273 | +0.16(+0.46%) |
Jun 06, 2018 | 34.82 | 35.30 | 34.78 | 35.30 | 479,865 | +0.55(+1.58%) |
Jun 05, 2018 | 34.78 | 34.89 | 34.42 | 34.75 | 337,684 | -0.11(-0.30%) |
Jun 04, 2018 | 34.77 | 34.90 | 34.41 | 34.86 | 308,000 | +0.28(+0.82%) |
Jun 01, 2018 | 34.55 | 34.89 | 34.47 | 34.57 | 378,325 | +0.41(+1.21%) |
May 31, 2018 | 34.56 | 34.77 | 34.03 | 34.16 | 408,974 | -0.40(-1.17%) |
May 30, 2018 | 34.25 | 34.69 | 34.01 | 34.57 | 645,163 | +0.64(+1.87%) |
May 29, 2018 | 34.28 | 34.42 | 33.65 | 33.93 | 610,579 | -0.56(-1.61%) |
May 25, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.46 | 34.51 | 33.76 | 34.49 | 324,723 | -0.03(-0.09%) |
May 23, 2018 | 34.39 | 34.61 | 34.24 | 34.52 | 402,971 | -0.07(-0.21%) |
May 22, 2018 | 34.40 | 34.84 | 34.40 | 34.59 | 323,228 | +0.19(+0.54%) |
May 21, 2018 | 33.92 | 34.56 | 33.92 | 34.40 | 503,078 | +0.56(+1.64%) |
May 18, 2018 | 34.14 | 34.14 | 33.72 | 33.85 | 584,126 | -0.18(-0.52%) |
May 17, 2018 | 33.72 | 34.16 | 33.56 | 34.03 | 498,011 | +0.31(+0.93%) |
May 16, 2018 | 33.76 | 33.99 | 33.51 | 33.71 | 764,687 | +0.01(+0.02%) |
May 15, 2018 | 33.53 | 33.90 | 33.45 | 33.70 | 843,966 | +0.07(+0.22%) |
May 14, 2018 | 33.78 | 33.85 | 33.57 | 33.63 | 420,668 | +0.01(+0.02%) |
May 11, 2018 | 33.67 | 33.95 | 33.53 | 33.62 | 296,040 | +0.02(+0.07%) |
May 10, 2018 | 33.62 | 33.73 | 33.35 | 33.60 | 336,095 | -0.01(-0.02%) |
May 09, 2018 | 33.50 | 33.81 | 33.20 | 33.61 | 453,145 | +0.24(+0.72%) |
May 08, 2018 | 33.07 | 33.62 | 33.07 | 33.37 | 371,725 | +0.29(+0.88%) |
May 07, 2018 | 32.99 | 33.30 | 32.71 | 33.08 | 332,045 | +0.16(+0.48%) |
May 04, 2018 | 32.31 | 33.28 | 32.14 | 32.92 | 346,345 | +0.40(+1.23%) |
May 03, 2018 | 32.81 | 32.97 | 32.19 | 32.52 | 470,579 | -0.52(-1.56%) |
May 02, 2018 | 33.16 | 33.54 | 32.65 | 33.04 | 633,573 | +0.51(+1.56%) |