Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.66 | 37.05 | 36.55 | 36.88 | 3,204,283 | +0.37(+1.01%) |
Jul 30, 2018 | 36.82 | 37.15 | 36.44 | 36.51 | 3,242,570 | -0.19(-0.52%) |
Jul 27, 2018 | 35.93 | 36.95 | 35.76 | 36.71 | 2,097,933 | +1.07(+2.99%) |
Jul 26, 2018 | 35.30 | 36.69 | 34.83 | 35.64 | 4,086,724 | +0.36(+1.02%) |
Jul 25, 2018 | 34.98 | 35.73 | 33.86 | 35.28 | 4,223,825 | -0.33(-0.92%) |
Jul 24, 2018 | 36.03 | 36.62 | 35.43 | 35.61 | 2,869,585 | -0.08(-0.22%) |
Jul 23, 2018 | 35.46 | 35.83 | 35.20 | 35.69 | 3,855,138 | +0.14(+0.41%) |
Jul 20, 2018 | 35.62 | 35.93 | 35.06 | 35.54 | 2,199,273 | -0.55(-1.51%) |
Jul 19, 2018 | 36.54 | 36.83 | 36.04 | 36.09 | 1,734,814 | -0.78(-2.11%) |
Jul 18, 2018 | 36.75 | 37.42 | 36.61 | 36.87 | 2,290,884 | +0.26(+0.72%) |
Jul 17, 2018 | 35.82 | 36.75 | 35.77 | 36.60 | 1,588,385 | +0.65(+1.81%) |
Jul 16, 2018 | 36.09 | 36.19 | 35.85 | 35.95 | 1,932,660 | -0.18(-0.49%) |
Jul 13, 2018 | 35.70 | 36.27 | 35.57 | 36.13 | 1,413,821 | +0.46(+1.30%) |
Jul 12, 2018 | 36.03 | 36.19 | 35.46 | 35.66 | 1,691,912 | -0.10(-0.27%) |
Jul 11, 2018 | 36.51 | 36.62 | 35.73 | 35.76 | 1,732,992 | -1.32(-3.57%) |
Jul 10, 2018 | 37.00 | 37.20 | 36.78 | 37.08 | 1,557,716 | +0.15(+0.41%) |
Jul 09, 2018 | 36.07 | 36.97 | 36.06 | 36.93 | 2,532,247 | +1.19(+3.34%) |
Jul 06, 2018 | 35.54 | 35.87 | 35.30 | 35.74 | 2,262,674 | +0.28(+0.79%) |
Jul 05, 2018 | 35.14 | 35.95 | 35.14 | 35.46 | 3,324,607 | +0.67(+1.91%) |
Jul 03, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.14 | 35.08 | 33.71 | 35.06 | 2,833,071 | +0.47(+1.37%) |
Jun 29, 2018 | 35.42 | 34.59 | 34.59 | 1,858,040 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.71 | 35.78 | 34.51 | 35.05 | 2,460,527 | -0.71(-1.99%) |
Jun 27, 2018 | 36.15 | 36.65 | 35.73 | 35.76 | 1,930,885 | -0.27(-0.76%) |
Jun 26, 2018 | 36.24 | 36.31 | 35.84 | 36.03 | 2,891,375 | -0.18(-0.49%) |
Jun 25, 2018 | 36.51 | 36.71 | 35.65 | 36.21 | 2,573,715 | +0.07(+0.20%) |
Jun 22, 2018 | 37.10 | 37.26 | 36.00 | 36.14 | 3,979,133 | -0.68(-1.85%) |
Jun 21, 2018 | 37.34 | 37.43 | 36.79 | 36.82 | 2,819,725 | -0.77(-2.05%) |
Jun 20, 2018 | 38.16 | 38.16 | 37.42 | 37.59 | 2,408,307 | -0.18(-0.49%) |
Jun 19, 2018 | 38.07 | 38.07 | 37.31 | 37.77 | 3,295,215 | -0.68(-1.77%) |
Jun 18, 2018 | 38.25 | 38.60 | 38.05 | 38.45 | 1,936,312 | -0.20(-0.52%) |
Jun 15, 2018 | 39.13 | 38.17 | 38.65 | 2,388,288 | -0.47(-1.21%) | |
Jun 14, 2018 | 39.07 | 39.30 | 38.78 | 39.13 | 1,939,248 | +0.34(+0.89%) |
Jun 13, 2018 | 39.30 | 39.36 | 38.54 | 38.78 | 2,562,567 | -0.58(-1.47%) |
Jun 12, 2018 | 40.39 | 40.59 | 39.27 | 39.36 | 3,394,281 | -0.94(-2.33%) |
Jun 11, 2018 | 40.08 | 40.63 | 40.02 | 40.30 | 2,396,687 | +0.21(+0.52%) |
Jun 08, 2018 | 40.25 | 40.42 | 39.91 | 40.09 | 1,758,483 | -0.14(-0.36%) |
Jun 07, 2018 | 40.72 | 40.87 | 40.06 | 40.23 | 2,564,545 | -0.46(-1.12%) |
Jun 06, 2018 | 40.71 | 40.69 | 1,253,492 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.34 | 40.51 | 39.95 | 40.43 | 1,499,876 | +0.06(+0.16%) |
Jun 04, 2018 | 40.23 | 40.39 | 40.07 | 40.36 | 817,554 | +0.33(+0.82%) |
Jun 01, 2018 | 39.50 | 40.06 | 39.30 | 40.03 | 1,239,293 | +0.94(+2.40%) |
May 31, 2018 | 39.82 | 39.86 | 38.95 | 39.09 | 2,366,857 | -0.42(-1.05%) |
May 30, 2018 | 39.05 | 39.60 | 38.81 | 39.51 | 1,616,871 | +0.79(+2.04%) |
May 29, 2018 | 40.56 | 40.62 | 38.49 | 38.72 | 3,959,026 | -2.38(-5.79%) |
May 25, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.46 | 41.63 | 41.06 | 41.17 | 1,471,548 | -0.50(-1.19%) |
May 23, 2018 | 41.84 | 41.98 | 41.22 | 41.67 | 1,192,681 | -0.40(-0.95%) |
May 22, 2018 | 42.15 | 42.55 | 41.85 | 42.07 | 1,459,089 | +0.27(+0.65%) |
May 21, 2018 | 41.83 | 42.13 | 41.72 | 41.80 | 705,771 | +0.33(+0.79%) |
May 18, 2018 | 41.77 | 41.92 | 41.25 | 41.47 | 967,508 | -0.38(-0.90%) |
May 17, 2018 | 41.36 | 42.04 | 41.33 | 41.84 | 1,302,073 | +0.46(+1.10%) |
May 16, 2018 | 40.45 | 41.61 | 40.44 | 41.39 | 1,699,847 | +0.85(+2.11%) |
May 15, 2018 | 40.57 | 40.90 | 40.30 | 40.53 | 1,503,030 | -0.18(-0.45%) |
May 14, 2018 | 40.62 | 40.99 | 40.54 | 40.72 | 1,414,024 | +0.30(+0.73%) |
May 11, 2018 | 40.45 | 40.72 | 40.30 | 40.42 | 1,124,072 | +0.10(+0.26%) |
May 10, 2018 | 40.13 | 40.56 | 39.83 | 40.32 | 1,120,451 | +0.44(+1.10%) |
May 09, 2018 | 39.82 | 40.02 | 39.27 | 39.88 | 1,812,030 | +0.24(+0.60%) |
May 08, 2018 | 39.27 | 39.67 | 39.27 | 39.64 | 1,560,505 | +0.35(+0.89%) |
May 07, 2018 | 39.25 | 39.46 | 38.94 | 39.29 | 1,941,624 | +0.05(+0.12%) |
May 04, 2018 | 38.11 | 39.36 | 37.84 | 39.24 | 1,084,389 | +1.03(+2.70%) |
May 03, 2018 | 38.46 | 38.64 | 37.52 | 38.21 | 2,421,934 | -0.48(-1.24%) |
May 02, 2018 | 38.92 | 39.57 | 38.63 | 38.69 | 2,412,145 | -0.08(-0.21%) |