Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.18 | 30.28 | 29.87 | 30.13 | 6,029,625 | -0.04(-0.14%) |
Jul 30, 2018 | 30.21 | 30.38 | 30.04 | 30.17 | 4,699,911 | -0.13(-0.43%) |
Jul 27, 2018 | 31.13 | 31.15 | 30.19 | 30.30 | 5,676,636 | -0.76(-2.43%) |
Jul 26, 2018 | 30.54 | 31.73 | 30.23 | 31.06 | 8,159,607 | +0.28(+0.91%) |
Jul 25, 2018 | 30.68 | 30.79 | 30.35 | 30.78 | 5,810,219 | +0.28(+0.92%) |
Jul 24, 2018 | 30.30 | 30.64 | 30.14 | 30.50 | 6,355,435 | +0.46(+1.53%) |
Jul 23, 2018 | 30.35 | 30.70 | 30.00 | 30.04 | 5,888,837 | -0.37(-1.22%) |
Jul 20, 2018 | 30.57 | 30.70 | 30.28 | 30.41 | 4,353,714 | +0.01(+0.03%) |
Jul 19, 2018 | 30.10 | 30.80 | 30.06 | 30.40 | 5,346,494 | -0.14(-0.46%) |
Jul 18, 2018 | 30.06 | 30.68 | 30.01 | 30.54 | 4,977,605 | +0.20(+0.65%) |
Jul 17, 2018 | 29.78 | 30.51 | 29.74 | 30.34 | 5,676,438 | +0.36(+1.21%) |
Jul 16, 2018 | 30.20 | 30.26 | 29.87 | 29.98 | 3,800,244 | -0.28(-0.92%) |
Jul 13, 2018 | 30.32 | 30.45 | 30.19 | 30.26 | 2,543,331 | -0.24(-0.78%) |
Jul 12, 2018 | 30.80 | 30.47 | 30.50 | 3,252,321 | +0.05(+0.16%) | |
Jul 11, 2018 | 30.86 | 30.92 | 30.36 | 30.45 | 5,648,616 | -0.69(-2.22%) |
Jul 10, 2018 | 30.73 | 31.18 | 30.63 | 31.14 | 5,164,700 | +0.10(+0.32%) |
Jul 09, 2018 | 31.43 | 31.48 | 30.83 | 31.04 | 5,071,894 | -0.03(-0.11%) |
Jul 06, 2018 | 31.37 | 31.42 | 31.00 | 31.07 | 4,933,686 | -0.49(-1.56%) |
Jul 05, 2018 | 31.13 | 31.71 | 31.07 | 31.57 | 4,438,679 | +0.65(+2.10%) |
Jul 03, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 30.78 | 31.07 | 30.58 | 30.84 | 3,424,843 | -0.13(-0.42%) |
Jun 29, 2018 | 30.44 | 31.33 | 30.35 | 30.97 | 6,024,838 | +0.58(+1.92%) |
Jun 28, 2018 | 30.60 | 30.60 | 30.29 | 30.39 | 4,915,047 | +0.02(+0.05%) |
Jun 27, 2018 | 30.40 | 30.79 | 30.35 | 30.37 | 3,372,935 | -0.16(-0.51%) |
Jun 26, 2018 | 30.10 | 30.70 | 30.06 | 30.53 | 4,591,178 | +0.15(+0.49%) |
Jun 25, 2018 | 30.52 | 30.72 | 30.19 | 30.38 | 4,900,046 | -0.39(-1.25%) |
Jun 22, 2018 | 30.58 | 30.89 | 30.52 | 30.77 | 7,160,438 | +0.36(+1.19%) |
Jun 21, 2018 | 31.13 | 31.21 | 30.28 | 30.41 | 6,198,781 | -0.76(-2.45%) |
Jun 20, 2018 | 31.62 | 31.71 | 31.11 | 31.17 | 4,452,345 | -0.33(-1.04%) |
Jun 19, 2018 | 31.36 | 31.69 | 31.26 | 31.50 | 4,847,658 | -0.07(-0.21%) |
Jun 18, 2018 | 31.43 | 31.67 | 31.37 | 31.57 | 4,298,249 | +0.02(+0.08%) |
Jun 15, 2018 | 32.17 | 31.23 | 31.54 | 14,289,608 | -0.62(-1.94%) | |
Jun 14, 2018 | 32.03 | 32.19 | 31.88 | 32.17 | 4,581,057 | +0.38(+1.19%) |
Jun 13, 2018 | 32.00 | 32.08 | 31.57 | 31.79 | 4,948,566 | -0.07(-0.23%) |
Jun 12, 2018 | 31.94 | 32.14 | 31.68 | 31.86 | 5,147,253 | +0.18(+0.57%) |
Jun 11, 2018 | 31.48 | 31.78 | 31.36 | 31.68 | 3,587,847 | +0.16(+0.50%) |
Jun 08, 2018 | 31.70 | 31.70 | 31.39 | 31.52 | 4,452,421 | -0.16(-0.52%) |
Jun 07, 2018 | 31.87 | 31.97 | 31.57 | 31.69 | 4,190,122 | -0.07(-0.21%) |
Jun 06, 2018 | 31.78 | 31.37 | 31.75 | 7,628,445 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.36 | 31.79 | 31.31 | 31.55 | 3,670,272 | +0.25(+0.78%) |
Jun 04, 2018 | 31.75 | 31.78 | 31.22 | 31.30 | 4,114,281 | -0.32(-1.01%) |
Jun 01, 2018 | 31.83 | 31.95 | 31.46 | 31.62 | 5,058,632 | -0.24(-0.75%) |
May 31, 2018 | 32.19 | 32.20 | 31.70 | 31.86 | 8,527,166 | -0.21(-0.66%) |
May 30, 2018 | 31.93 | 32.20 | 31.73 | 32.07 | 3,200,299 | +0.21(+0.67%) |
May 29, 2018 | 31.93 | 32.45 | 31.81 | 31.86 | 6,401,604 | -0.42(-1.29%) |
May 25, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.43(-1.33%) | |
May 24, 2018 | 32.43 | 32.76 | 32.39 | 32.71 | 4,381,609 | +0.31(+0.96%) |
May 23, 2018 | 31.73 | 32.43 | 31.73 | 32.40 | 5,011,694 | +0.65(+2.06%) |
May 22, 2018 | 32.19 | 32.32 | 31.73 | 31.75 | 4,039,499 | -0.47(-1.47%) |
May 21, 2018 | 32.06 | 32.25 | 31.73 | 32.22 | 3,370,156 | +0.17(+0.54%) |
May 18, 2018 | 32.09 | 32.16 | 31.92 | 32.05 | 4,427,770 | -0.16(-0.51%) |
May 17, 2018 | 32.50 | 32.50 | 32.07 | 32.21 | 3,776,902 | -0.27(-0.83%) |
May 16, 2018 | 32.32 | 32.52 | 32.25 | 32.48 | 3,870,321 | +0.15(+0.46%) |
May 15, 2018 | 32.47 | 32.52 | 31.89 | 32.34 | 5,754,370 | -0.72(-2.18%) |
May 14, 2018 | 33.17 | 33.42 | 32.86 | 33.06 | 4,668,565 | +0.00(+0.00%) |
May 11, 2018 | 33.08 | 33.26 | 32.84 | 33.06 | 3,684,959 | -0.02(-0.07%) |
May 10, 2018 | 32.84 | 33.18 | 32.83 | 33.08 | 3,779,504 | +0.38(+1.15%) |
May 09, 2018 | 32.68 | 32.97 | 32.56 | 32.70 | 3,783,203 | -0.02(-0.05%) |
May 08, 2018 | 32.44 | 32.72 | 32.09 | 32.72 | 4,560,348 | +0.09(+0.28%) |
May 07, 2018 | 32.45 | 32.93 | 32.43 | 32.63 | 3,869,911 | +0.18(+0.56%) |
May 04, 2018 | 32.35 | 32.53 | 32.28 | 32.45 | 4,578,204 | -0.13(-0.40%) |
May 03, 2018 | 32.34 | 32.62 | 32.15 | 32.58 | 6,029,438 | +0.51(+1.58%) |
May 02, 2018 | 32.26 | 32.42 | 31.79 | 32.07 | 7,407,005 | -0.02(-0.08%) |