Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.96 | 32.17 | 31.70 | 31.83 | 2,720,099 | -0.01(-0.03%) |
Jul 30, 2018 | 32.13 | 32.22 | 31.73 | 31.84 | 2,498,835 | -0.40(-1.24%) |
Jul 27, 2018 | 33.19 | 33.34 | 32.11 | 32.24 | 3,318,065 | -0.85(-2.55%) |
Jul 26, 2018 | 33.23 | 34.28 | 32.32 | 33.08 | 6,050,584 | +1.08(+3.38%) |
Jul 25, 2018 | 31.99 | 32.14 | 31.28 | 32.00 | 4,178,480 | +0.04(+0.12%) |
Jul 24, 2018 | 32.55 | 32.68 | 31.85 | 31.96 | 1,669,622 | -0.53(-1.64%) |
Jul 23, 2018 | 32.12 | 32.57 | 32.06 | 32.49 | 1,766,764 | +0.42(+1.30%) |
Jul 20, 2018 | 32.39 | 32.39 | 32.00 | 32.08 | 2,047,284 | -0.39(-1.20%) |
Jul 19, 2018 | 31.90 | 32.55 | 31.84 | 32.47 | 1,894,676 | +0.47(+1.45%) |
Jul 18, 2018 | 31.95 | 32.15 | 31.91 | 32.00 | 1,298,157 | +0.04(+0.12%) |
Jul 17, 2018 | 31.51 | 32.00 | 31.38 | 31.96 | 1,527,651 | +0.30(+0.96%) |
Jul 16, 2018 | 31.76 | 31.93 | 31.53 | 31.66 | 1,829,106 | -0.11(-0.36%) |
Jul 13, 2018 | 31.19 | 31.81 | 31.11 | 31.77 | 2,592,354 | +0.61(+1.95%) |
Jul 12, 2018 | 30.95 | 31.19 | 30.82 | 31.17 | 1,759,231 | +0.23(+0.74%) |
Jul 11, 2018 | 31.32 | 31.32 | 30.89 | 30.94 | 2,016,232 | -0.58(-1.84%) |
Jul 10, 2018 | 31.46 | 31.58 | 31.06 | 31.52 | 2,841,872 | +0.09(+0.30%) |
Jul 09, 2018 | 30.99 | 31.45 | 30.99 | 31.42 | 1,873,277 | +0.53(+1.72%) |
Jul 06, 2018 | 30.51 | 32.17 | 30.39 | 30.89 | 1,497,282 | +0.38(+1.24%) |
Jul 05, 2018 | 30.32 | 30.54 | 30.04 | 30.51 | 1,976,920 | +0.35(+1.16%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.22 | 30.23 | 29.67 | 30.15 | 2,039,487 | -0.14(-0.47%) |
Jun 29, 2018 | 30.26 | 30.60 | 30.18 | 30.29 | 2,093,331 | +0.10(+0.35%) |
Jun 28, 2018 | 30.08 | 30.24 | 29.79 | 30.19 | 1,310,465 | +0.09(+0.32%) |
Jun 27, 2018 | 30.50 | 30.85 | 30.08 | 30.09 | 2,189,537 | -0.39(-1.28%) |
Jun 26, 2018 | 30.83 | 31.10 | 30.41 | 30.48 | 2,502,365 | -0.26(-0.83%) |
Jun 25, 2018 | 31.19 | 31.21 | 30.57 | 30.74 | 1,687,542 | -0.47(-1.52%) |
Jun 22, 2018 | 30.67 | 31.37 | 30.56 | 31.21 | 4,085,328 | +0.63(+2.05%) |
Jun 21, 2018 | 31.10 | 31.10 | 30.49 | 30.59 | 1,756,688 | -0.52(-1.68%) |
Jun 20, 2018 | 31.24 | 31.30 | 31.07 | 31.11 | 2,990,183 | -0.07(-0.21%) |
Jun 19, 2018 | 31.19 | 31.32 | 31.08 | 31.18 | 3,189,420 | -0.21(-0.67%) |
Jun 18, 2018 | 31.55 | 31.77 | 31.37 | 31.38 | 2,823,394 | -0.38(-1.20%) |
Jun 15, 2018 | 31.77 | 31.48 | 31.76 | 4,555,661 | +0.28(+0.91%) | |
Jun 14, 2018 | 31.25 | 31.65 | 31.05 | 31.48 | 1,861,266 | +0.32(+1.04%) |
Jun 13, 2018 | 31.18 | 31.51 | 30.99 | 31.16 | 2,752,675 | +0.07(+0.21%) |
Jun 12, 2018 | 31.08 | 31.23 | 30.95 | 31.09 | 2,014,884 | +0.03(+0.09%) |
Jun 11, 2018 | 30.99 | 31.32 | 30.99 | 31.06 | 2,149,555 | +0.11(+0.37%) |
Jun 08, 2018 | 30.96 | 31.10 | 30.73 | 30.95 | 1,564,907 | +0.02(+0.06%) |
Jun 07, 2018 | 30.93 | 31.14 | 30.74 | 30.93 | 2,439,461 | -0.09(-0.28%) |
Jun 06, 2018 | 31.15 | 31.01 | 2,107,682 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.87 | 31.13 | 30.55 | 30.85 | 3,460,872 | +0.00(+0.00%) |
Jun 04, 2018 | 30.26 | 30.87 | 30.26 | 30.85 | 2,986,567 | +0.53(+1.75%) |
Jun 01, 2018 | 30.34 | 31.06 | 30.26 | 30.32 | 3,737,650 | +0.15(+0.50%) |
May 31, 2018 | 29.65 | 30.38 | 29.48 | 30.17 | 4,948,706 | +0.53(+1.79%) |
May 30, 2018 | 29.55 | 29.99 | 29.17 | 29.64 | 3,473,313 | +0.60(+2.06%) |
May 29, 2018 | 28.96 | 29.54 | 28.69 | 29.04 | 3,054,155 | -0.17(-0.59%) |
May 25, 2018 | 29.21 | 29.21 | 29.21 | 0 | +0.66(+2.29%) | |
May 24, 2018 | 28.31 | 28.69 | 28.21 | 28.55 | 3,212,720 | +0.28(+1.01%) |
May 23, 2018 | 28.56 | 28.59 | 28.16 | 28.27 | 2,490,652 | -0.36(-1.26%) |
May 22, 2018 | 29.23 | 29.43 | 28.62 | 28.63 | 1,386,827 | -0.59(-2.02%) |
May 21, 2018 | 29.12 | 29.32 | 28.98 | 29.22 | 1,575,647 | +0.28(+0.95%) |
May 18, 2018 | 28.89 | 29.04 | 28.81 | 28.94 | 1,843,654 | -0.05(-0.16%) |
May 17, 2018 | 28.96 | 29.10 | 28.85 | 28.99 | 1,271,489 | -0.09(-0.29%) |
May 16, 2018 | 28.88 | 29.26 | 28.72 | 29.08 | 1,978,278 | +0.28(+0.99%) |
May 15, 2018 | 28.86 | 29.00 | 28.72 | 28.79 | 1,823,403 | -0.27(-0.91%) |
May 14, 2018 | 28.91 | 29.26 | 28.82 | 29.06 | 2,125,942 | +0.30(+1.06%) |
May 11, 2018 | 28.73 | 28.90 | 28.51 | 28.75 | 2,075,409 | +0.00(+0.00%) |
May 10, 2018 | 28.76 | 29.12 | 28.60 | 28.75 | 1,977,592 | +0.08(+0.27%) |
May 09, 2018 | 28.99 | 29.17 | 28.58 | 28.68 | 1,779,945 | -0.31(-1.08%) |
May 08, 2018 | 29.02 | 29.16 | 28.85 | 28.99 | 3,708,394 | -0.10(-0.36%) |
May 07, 2018 | 28.79 | 29.21 | 28.61 | 29.10 | 2,924,748 | +0.48(+1.69%) |
May 04, 2018 | 28.71 | 28.71 | 28.39 | 28.61 | 2,878,460 | -0.10(-0.36%) |
May 03, 2018 | 28.63 | 28.81 | 28.20 | 28.72 | 3,510,070 | -0.03(-0.10%) |
May 02, 2018 | 28.67 | 28.96 | 28.57 | 28.74 | 4,833,515 | +0.00(+0.00%) |