Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.88 | 31.98 | 31.27 | 31.33 | 7,786,957 | -0.43(-1.34%) |
Jul 30, 2018 | 31.14 | 31.78 | 31.12 | 31.76 | 6,910,365 | +0.62(+2.00%) |
Jul 27, 2018 | 31.22 | 31.53 | 30.91 | 31.14 | 5,854,173 | +0.00(+0.00%) |
Jul 26, 2018 | 32.29 | 31.09 | 31.14 | 6,176,547 | -0.54(-1.72%) | |
Jul 25, 2018 | 31.02 | 31.70 | 30.90 | 31.68 | 10,590,090 | +0.64(+2.06%) |
Jul 24, 2018 | 31.12 | 31.15 | 30.69 | 31.04 | 7,675,412 | -0.04(-0.13%) |
Jul 23, 2018 | 30.43 | 31.30 | 30.32 | 31.08 | 8,728,480 | +0.60(+1.97%) |
Jul 20, 2018 | 30.47 | 30.93 | 30.20 | 30.48 | 12,045,714 | -0.24(-0.80%) |
Jul 19, 2018 | 29.80 | 30.81 | 29.79 | 30.73 | 12,112,852 | +0.99(+3.34%) |
Jul 18, 2018 | 29.31 | 29.74 | 29.06 | 29.73 | 5,694,802 | +0.50(+1.70%) |
Jul 17, 2018 | 29.01 | 29.46 | 28.90 | 29.23 | 7,448,698 | +0.06(+0.22%) |
Jul 16, 2018 | 28.84 | 29.41 | 28.34 | 29.17 | 9,115,056 | +0.47(+1.65%) |
Jul 13, 2018 | 28.43 | 29.08 | 28.35 | 28.70 | 7,631,404 | +0.21(+0.75%) |
Jul 12, 2018 | 28.70 | 28.75 | 27.85 | 28.49 | 11,067,323 | -0.25(-0.88%) |
Jul 11, 2018 | 28.80 | 28.85 | 28.23 | 28.74 | 5,752,091 | -0.22(-0.76%) |
Jul 10, 2018 | 28.64 | 29.38 | 28.63 | 28.96 | 8,622,895 | +0.21(+0.71%) |
Jul 09, 2018 | 29.33 | 29.51 | 28.55 | 28.75 | 7,400,835 | -0.34(-1.17%) |
Jul 06, 2018 | 28.94 | 29.46 | 28.69 | 29.09 | 5,322,561 | +0.00(+0.00%) |
Jul 05, 2018 | 29.56 | 29.56 | 28.76 | 29.09 | 5,342,344 | -0.19(-0.65%) |
Jul 03, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.47(+1.61%) | |
Jul 02, 2018 | 29.14 | 29.27 | 28.40 | 28.82 | 9,562,162 | -0.70(-2.38%) |
Jun 29, 2018 | 30.72 | 29.49 | 29.52 | 6,155,503 | -0.83(-2.73%) | |
Jun 28, 2018 | 29.71 | 30.46 | 29.58 | 30.35 | 6,252,010 | +0.47(+1.58%) |
Jun 27, 2018 | 30.13 | 30.69 | 29.80 | 29.87 | 7,737,659 | +0.02(+0.05%) |
Jun 26, 2018 | 29.18 | 29.90 | 28.94 | 29.86 | 8,112,256 | +0.70(+2.41%) |
Jun 25, 2018 | 29.57 | 29.72 | 28.95 | 29.16 | 9,622,689 | -0.36(-1.23%) |
Jun 22, 2018 | 31.29 | 31.32 | 29.34 | 29.52 | 9,953,669 | -1.49(-4.81%) |
Jun 21, 2018 | 30.95 | 31.36 | 30.84 | 31.01 | 6,209,652 | -0.24(-0.76%) |
Jun 20, 2018 | 30.72 | 31.25 | 30.48 | 31.25 | 6,512,070 | +0.58(+1.90%) |
Jun 19, 2018 | 30.20 | 30.69 | 30.14 | 30.66 | 7,061,420 | +0.12(+0.39%) |
Jun 18, 2018 | 29.98 | 30.73 | 29.91 | 30.54 | 8,078,386 | +0.36(+1.20%) |
Jun 15, 2018 | 30.22 | 29.62 | 30.18 | 11,921,388 | +0.56(+1.89%) | |
Jun 14, 2018 | 30.20 | 30.20 | 29.38 | 29.62 | 13,104,315 | -0.34(-1.14%) |
Jun 13, 2018 | 31.22 | 31.42 | 29.68 | 29.96 | 15,482,426 | -1.25(-4.00%) |
Jun 12, 2018 | 31.23 | 31.80 | 30.99 | 31.21 | 10,521,148 | +0.17(+0.55%) |
Jun 11, 2018 | 31.21 | 31.52 | 30.84 | 31.04 | 10,422,177 | -0.10(-0.33%) |
Jun 08, 2018 | 31.38 | 31.42 | 30.89 | 31.14 | 9,295,684 | -0.26(-0.82%) |
Jun 07, 2018 | 31.27 | 32.27 | 31.18 | 31.40 | 19,545,034 | +0.09(+0.27%) |
Jun 06, 2018 | 31.66 | 31.31 | 20,896,994 | +0.04(+0.13%) | ||
Jun 05, 2018 | 29.12 | 31.45 | 29.12 | 31.27 | 32,279,750 | +2.30(+7.95%) |
Jun 04, 2018 | 27.85 | 29.02 | 27.83 | 28.97 | 12,291,636 | +1.20(+4.33%) |
Jun 01, 2018 | 27.37 | 27.80 | 27.19 | 27.77 | 6,251,752 | +0.51(+1.86%) |
May 31, 2018 | 27.68 | 28.05 | 26.76 | 27.26 | 12,314,297 | -0.52(-1.88%) |
May 30, 2018 | 27.21 | 28.11 | 27.14 | 27.78 | 12,147,584 | +0.59(+2.15%) |
May 29, 2018 | 26.50 | 27.21 | 26.42 | 27.20 | 9,673,127 | +0.55(+2.05%) |
May 25, 2018 | 26.65 | 26.65 | 26.65 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 26.07 | 26.70 | 26.02 | 26.57 | 11,115,532 | +0.43(+1.64%) |
May 23, 2018 | 25.96 | 26.43 | 25.70 | 26.14 | 12,335,203 | +0.28(+1.09%) |
May 22, 2018 | 26.83 | 26.85 | 25.79 | 25.86 | 22,095,932 | -1.16(-4.31%) |
May 21, 2018 | 26.76 | 27.42 | 26.66 | 27.03 | 13,187,179 | +0.51(+1.91%) |
May 18, 2018 | 26.45 | 26.79 | 25.74 | 26.52 | 18,001,248 | +0.09(+0.35%) |
May 17, 2018 | 25.97 | 27.23 | 25.69 | 26.42 | 30,016,518 | +0.52(+2.02%) |
May 16, 2018 | 24.96 | 26.08 | 24.54 | 25.90 | 67,449,464 | +2.53(+10.83%) |
May 15, 2018 | 23.00 | 23.58 | 22.59 | 23.37 | 19,970,570 | +0.23(+1.01%) |
May 14, 2018 | 23.44 | 23.51 | 23.04 | 23.14 | 14,008,783 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 23.25 | 22.65 | 23.15 | 11,472,123 | +0.17(+0.75%) |
May 10, 2018 | 22.91 | 23.09 | 22.11 | 22.97 | 21,320,176 | -0.56(-2.39%) |
May 09, 2018 | 23.27 | 23.56 | 23.06 | 23.54 | 7,380,104 | +0.28(+1.21%) |
May 08, 2018 | 23.43 | 23.57 | 22.99 | 23.25 | 12,656,380 | -0.21(-0.90%) |
May 07, 2018 | 24.35 | 24.39 | 23.19 | 23.47 | 15,539,919 | -0.93(-3.81%) |
May 04, 2018 | 24.64 | 24.69 | 24.11 | 24.39 | 8,792,776 | -0.16(-0.67%) |
May 03, 2018 | 24.45 | 24.81 | 24.15 | 24.56 | 8,675,966 | +0.09(+0.35%) |
May 02, 2018 | 23.90 | 24.58 | 23.75 | 24.47 | 7,015,554 | +0.47(+1.95%) |