Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.00 | 34.76 | 33.72 | 34.19 | 2,059,593 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.84 | 34.16 | 3,630,099 | -1.10(-3.12%) |
Jul 27, 2018 | 36.56 | 36.57 | 34.46 | 35.26 | 10,816,947 | +1.35(+3.97%) |
Jul 26, 2018 | 30.55 | 39.28 | 30.54 | 33.91 | 21,282,196 | +3.31(+10.80%) |
Jul 25, 2018 | 31.83 | 31.83 | 30.59 | 30.61 | 9,835,274 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.74 | 31.58 | 31.74 | 4,253,216 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.77 | 31.91 | 32.41 | 5,187,619 | +0.47(+1.48%) |
Jul 20, 2018 | 32.88 | 32.96 | 31.82 | 31.94 | 5,790,046 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.75 | 34.06 | 34.11 | 2,935,521 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.04 | 34.41 | 34.88 | 2,080,274 | +0.15(+0.44%) |
Jul 17, 2018 | 34.31 | 34.88 | 34.29 | 34.73 | 1,807,627 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.66 | 34.34 | 34.58 | 2,430,954 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.21 | 34.70 | 3,169,958 | +0.05(+0.14%) |
Jul 12, 2018 | 34.71 | 34.99 | 34.52 | 34.65 | 3,629,293 | +0.26(+0.74%) |
Jul 11, 2018 | 34.33 | 34.86 | 33.97 | 34.40 | 4,340,093 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.46 | 34.75 | 34.81 | 3,660,927 | -0.58(-1.63%) |
Jul 09, 2018 | 35.44 | 35.51 | 34.84 | 35.39 | 3,232,778 | +0.01(+0.03%) |
Jul 06, 2018 | 34.32 | 35.56 | 34.22 | 35.38 | 2,518,287 | +0.86(+2.50%) |
Jul 05, 2018 | 35.24 | 35.24 | 34.10 | 34.52 | 3,118,862 | -0.67(-1.91%) |
Jul 03, 2018 | 35.19 | 35.19 | 35.19 | 0 | -0.81(-2.24%) | |
Jul 02, 2018 | 35.96 | 36.09 | 35.39 | 36.00 | 2,183,283 | -0.45(-1.22%) |
Jun 29, 2018 | 36.86 | 36.98 | 36.38 | 36.44 | 1,730,671 | -0.23(-0.62%) |
Jun 28, 2018 | 35.25 | 36.87 | 35.23 | 36.67 | 4,367,670 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.82 | 35.39 | 35.60 | 4,677,907 | -2.08(-5.51%) |
Jun 26, 2018 | 37.23 | 38.01 | 36.89 | 37.67 | 2,624,901 | +0.55(+1.48%) |
Jun 25, 2018 | 37.92 | 37.94 | 36.77 | 37.12 | 3,207,953 | -1.21(-3.16%) |
Jun 22, 2018 | 38.30 | 38.57 | 37.99 | 38.34 | 5,923,572 | +0.27(+0.70%) |
Jun 21, 2018 | 38.09 | 38.38 | 37.80 | 38.07 | 1,731,588 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.73 | 37.91 | 37.97 | 1,779,323 | -0.21(-0.55%) |
Jun 19, 2018 | 37.91 | 38.29 | 37.34 | 38.18 | 3,947,646 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.64 | 37.75 | 38.60 | 1,527,062 | +0.02(+0.05%) |
Jun 15, 2018 | 38.63 | 38.86 | 38.58 | 2,995,035 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.09 | 39.19 | 38.70 | 38.86 | 2,061,059 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.11 | 39.13 | 39.14 | 2,200,938 | -0.69(-1.74%) |
Jun 12, 2018 | 39.55 | 40.18 | 39.50 | 39.83 | 3,670,017 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.06 | 39.54 | 2,217,835 | +0.03(+0.07%) |
Jun 08, 2018 | 39.24 | 39.59 | 38.74 | 39.51 | 3,339,881 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.20 | 38.79 | 39.00 | 1,458,570 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.06 | 1,972,562 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.70 | 38.47 | 37.41 | 38.19 | 1,779,866 | +0.77(+2.05%) |
Jun 04, 2018 | 36.85 | 37.54 | 36.62 | 37.42 | 2,214,785 | +0.14(+0.38%) |
Jun 01, 2018 | 37.51 | 37.82 | 37.21 | 37.28 | 2,753,675 | +0.04(+0.10%) |
May 31, 2018 | 37.16 | 37.82 | 36.88 | 37.24 | 7,771,123 | -0.10(-0.28%) |
May 30, 2018 | 36.72 | 37.56 | 36.59 | 37.34 | 2,158,119 | +0.86(+2.36%) |
May 29, 2018 | 36.29 | 36.99 | 36.15 | 36.48 | 2,291,833 | -0.16(-0.44%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.57 | 37.08 | 36.47 | 36.65 | 1,895,240 | +0.21(+0.57%) |
May 23, 2018 | 36.35 | 36.54 | 36.10 | 36.44 | 1,728,685 | +0.06(+0.16%) |
May 22, 2018 | 36.82 | 36.82 | 36.27 | 36.39 | 2,380,180 | -0.38(-1.03%) |
May 21, 2018 | 36.19 | 36.83 | 36.18 | 36.76 | 3,265,798 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.19 | 35.13 | 36.05 | 2,896,245 | +0.54(+1.52%) |
May 17, 2018 | 35.33 | 35.71 | 35.27 | 35.52 | 2,349,047 | +0.00(+0.00%) |
May 16, 2018 | 35.12 | 35.54 | 34.62 | 35.52 | 1,972,790 | +0.49(+1.40%) |
May 15, 2018 | 35.15 | 35.15 | 34.72 | 35.02 | 2,230,727 | -0.30(-0.86%) |
May 14, 2018 | 35.51 | 35.55 | 35.04 | 35.33 | 1,830,983 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.04 | 35.27 | 35.37 | 2,013,480 | -0.52(-1.45%) |
May 10, 2018 | 35.79 | 36.22 | 35.63 | 35.89 | 5,534,416 | +0.29(+0.82%) |
May 09, 2018 | 35.61 | 35.91 | 35.21 | 35.60 | 3,088,236 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.36 | 35.56 | 1,695,377 | -0.25(-0.69%) |
May 07, 2018 | 36.01 | 36.19 | 35.56 | 35.81 | 2,275,465 | -0.28(-0.79%) |
May 04, 2018 | 34.74 | 36.57 | 34.60 | 36.09 | 4,455,298 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.14 | 34.52 | 34.88 | 6,722,596 | -0.09(-0.24%) |
May 02, 2018 | 35.59 | 36.19 | 33.91 | 34.97 | 13,346,734 | -5.17(-12.88%) |