Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.73 | 33.08 | 32.71 | 32.98 | 7,960,667 | +0.54(+1.66%) |
Jul 30, 2018 | 32.31 | 32.62 | 32.29 | 32.44 | 6,258,382 | +0.22(+0.68%) |
Jul 27, 2018 | 32.26 | 32.31 | 31.95 | 32.22 | 6,940,342 | +0.07(+0.21%) |
Jul 26, 2018 | 31.99 | 32.64 | 31.94 | 32.15 | 7,547,316 | +0.60(+1.90%) |
Jul 25, 2018 | 31.24 | 31.58 | 31.23 | 31.56 | 3,217,889 | +0.02(+0.05%) |
Jul 24, 2018 | 31.35 | 31.63 | 31.31 | 31.54 | 2,074,766 | +0.22(+0.70%) |
Jul 23, 2018 | 31.32 | 31.44 | 31.27 | 31.32 | 2,064,107 | -0.01(-0.03%) |
Jul 20, 2018 | 31.18 | 31.50 | 31.15 | 31.33 | 2,378,613 | +0.12(+0.38%) |
Jul 19, 2018 | 31.40 | 31.48 | 31.15 | 31.21 | 3,332,737 | -0.25(-0.80%) |
Jul 18, 2018 | 31.32 | 31.50 | 31.16 | 31.46 | 4,302,791 | +0.13(+0.43%) |
Jul 17, 2018 | 31.08 | 31.38 | 31.03 | 31.33 | 3,798,637 | +0.43(+1.39%) |
Jul 16, 2018 | 30.96 | 31.06 | 30.83 | 30.90 | 3,901,225 | -0.42(-1.35%) |
Jul 13, 2018 | 30.94 | 31.34 | 30.93 | 31.32 | 6,192,266 | +0.17(+0.54%) |
Jul 12, 2018 | 30.58 | 31.18 | 30.55 | 31.15 | 9,614,046 | +1.28(+4.29%) |
Jul 11, 2018 | 29.78 | 29.89 | 29.71 | 29.87 | 3,224,463 | -0.13(-0.45%) |
Jul 10, 2018 | 30.11 | 30.15 | 29.90 | 30.01 | 2,856,684 | +0.20(+0.68%) |
Jul 09, 2018 | 29.77 | 29.86 | 29.64 | 29.80 | 2,447,099 | +0.15(+0.51%) |
Jul 06, 2018 | 29.42 | 29.72 | 29.36 | 29.65 | 3,247,053 | +0.21(+0.72%) |
Jul 05, 2018 | 28.99 | 29.49 | 28.99 | 29.44 | 4,408,521 | +0.14(+0.49%) |
Jul 03, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 29.10 | 29.35 | 29.07 | 29.35 | 4,887,750 | -0.24(-0.83%) |
Jun 29, 2018 | 29.67 | 29.77 | 29.59 | 29.59 | 4,100,502 | +0.18(+0.60%) |
Jun 28, 2018 | 29.02 | 29.44 | 28.98 | 29.42 | 3,489,893 | +0.30(+1.01%) |
Jun 27, 2018 | 29.31 | 29.49 | 29.05 | 29.12 | 6,141,523 | -0.28(-0.95%) |
Jun 26, 2018 | 29.65 | 29.65 | 29.35 | 29.40 | 5,967,384 | -0.08(-0.26%) |
Jun 25, 2018 | 29.72 | 29.76 | 29.35 | 29.47 | 3,343,740 | -0.08(-0.26%) |
Jun 22, 2018 | 29.53 | 29.62 | 29.46 | 29.55 | 6,378,236 | -0.08(-0.26%) |
Jun 21, 2018 | 30.01 | 30.05 | 29.43 | 29.63 | 6,346,297 | -0.83(-2.71%) |
Jun 20, 2018 | 30.45 | 30.49 | 30.29 | 30.45 | 2,054,477 | +0.16(+0.53%) |
Jun 19, 2018 | 30.11 | 30.29 | 30.03 | 30.29 | 2,363,216 | -0.13(-0.44%) |
Jun 18, 2018 | 30.41 | 30.48 | 30.33 | 30.43 | 2,257,447 | -0.26(-0.85%) |
Jun 15, 2018 | 30.75 | 30.55 | 30.69 | 2,458,281 | -0.06(-0.19%) | |
Jun 14, 2018 | 30.92 | 31.15 | 30.70 | 30.75 | 3,405,798 | +0.25(+0.83%) |
Jun 13, 2018 | 30.69 | 30.71 | 30.37 | 30.49 | 2,938,281 | +0.02(+0.06%) |
Jun 12, 2018 | 30.59 | 30.75 | 30.46 | 30.48 | 2,820,960 | -0.18(-0.58%) |
Jun 11, 2018 | 30.63 | 30.83 | 30.53 | 30.65 | 1,900,386 | -0.04(-0.14%) |
Jun 08, 2018 | 30.71 | 30.80 | 30.60 | 30.70 | 3,132,390 | +0.05(+0.17%) |
Jun 07, 2018 | 30.88 | 30.90 | 30.58 | 30.65 | 2,420,312 | -0.21(-0.68%) |
Jun 06, 2018 | 30.95 | 30.86 | 3,249,029 | +0.12(+0.38%) | ||
Jun 05, 2018 | 30.90 | 30.92 | 30.66 | 30.74 | 1,823,653 | -0.24(-0.76%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.82 | 30.97 | 2,602,376 | -0.05(-0.16%) |
Jun 01, 2018 | 30.95 | 31.07 | 30.75 | 31.03 | 3,239,607 | -0.19(-0.59%) |
May 31, 2018 | 31.19 | 31.32 | 30.88 | 31.21 | 7,000,337 | +0.14(+0.46%) |
May 30, 2018 | 30.87 | 31.26 | 30.83 | 31.07 | 2,931,388 | +0.40(+1.32%) |
May 29, 2018 | 30.71 | 30.80 | 30.58 | 30.66 | 3,257,068 | -0.56(-1.78%) |
May 25, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.13(+0.43%) | |
May 24, 2018 | 31.19 | 31.25 | 30.99 | 31.08 | 4,176,577 | +0.03(+0.11%) |
May 23, 2018 | 31.04 | 31.11 | 30.92 | 31.05 | 5,835,271 | -0.18(-0.57%) |
May 22, 2018 | 31.29 | 31.44 | 31.03 | 31.23 | 9,069,351 | +0.22(+0.71%) |
May 21, 2018 | 31.09 | 31.19 | 30.86 | 31.01 | 9,777,302 | +0.39(+1.27%) |
May 18, 2018 | 29.86 | 30.91 | 29.85 | 30.62 | 6,832,092 | -0.09(-0.30%) |
May 17, 2018 | 30.87 | 30.97 | 30.49 | 30.71 | 6,091,832 | -0.05(-0.16%) |
May 16, 2018 | 30.75 | 30.84 | 30.63 | 30.76 | 4,084,392 | +0.22(+0.72%) |
May 15, 2018 | 30.44 | 30.65 | 30.31 | 30.55 | 5,222,034 | -0.15(-0.49%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.70 | 3,989,289 | +0.02(+0.06%) |
May 11, 2018 | 30.55 | 30.76 | 30.33 | 30.68 | 4,082,741 | +0.33(+1.08%) |
May 10, 2018 | 30.35 | 30.49 | 30.25 | 30.35 | 3,120,140 | -0.13(-0.41%) |
May 09, 2018 | 30.07 | 30.63 | 30.01 | 30.48 | 4,663,850 | +0.42(+1.40%) |
May 08, 2018 | 30.18 | 30.31 | 29.90 | 30.06 | 5,555,733 | -0.26(-0.86%) |
May 07, 2018 | 30.15 | 30.42 | 30.08 | 30.32 | 3,759,472 | +0.33(+1.10%) |
May 04, 2018 | 29.93 | 30.13 | 29.84 | 29.99 | 6,498,802 | -0.20(-0.67%) |
May 03, 2018 | 30.18 | 30.28 | 29.94 | 30.19 | 5,914,590 | +0.24(+0.79%) |
May 02, 2018 | 30.20 | 30.33 | 29.93 | 29.96 | 6,410,785 | -0.51(-1.66%) |