Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.39 | 32.45 | 31.30 | 32.05 | 1,497,653 | +0.60(+1.91%) |
Jul 30, 2018 | 31.42 | 31.96 | 30.71 | 31.45 | 1,722,069 | +0.21(+0.67%) |
Jul 27, 2018 | 32.77 | 33.07 | 31.05 | 31.24 | 1,617,700 | -1.26(-3.88%) |
Jul 26, 2018 | 34.43 | 34.92 | 31.66 | 32.50 | 3,815,591 | -1.66(-4.86%) |
Jul 25, 2018 | 34.46 | 34.82 | 33.82 | 34.16 | 1,495,923 | -0.27(-0.78%) |
Jul 24, 2018 | 35.32 | 35.44 | 33.98 | 34.43 | 977,252 | -0.63(-1.80%) |
Jul 23, 2018 | 35.46 | 35.46 | 34.61 | 35.06 | 1,195,522 | -0.48(-1.35%) |
Jul 20, 2018 | 35.45 | 35.70 | 35.07 | 35.54 | 808,354 | +0.13(+0.37%) |
Jul 19, 2018 | 35.49 | 35.55 | 34.96 | 35.41 | 801,659 | -0.30(-0.84%) |
Jul 18, 2018 | 35.71 | 35.87 | 34.61 | 35.71 | 1,296,546 | -0.01(-0.03%) |
Jul 17, 2018 | 35.85 | 35.99 | 35.60 | 35.72 | 955,348 | -0.23(-0.64%) |
Jul 16, 2018 | 36.65 | 36.85 | 35.87 | 35.95 | 956,070 | -0.64(-1.75%) |
Jul 13, 2018 | 36.66 | 36.90 | 36.31 | 36.59 | 1,026,811 | +0.14(+0.38%) |
Jul 12, 2018 | 36.05 | 36.47 | 35.68 | 36.45 | 899,094 | +0.50(+1.39%) |
Jul 11, 2018 | 35.22 | 36.02 | 35.01 | 35.95 | 932,117 | +0.54(+1.52%) |
Jul 10, 2018 | 35.13 | 36.00 | 34.98 | 35.41 | 955,385 | +0.37(+1.06%) |
Jul 09, 2018 | 35.12 | 35.34 | 34.70 | 35.04 | 1,539,240 | +0.13(+0.37%) |
Jul 06, 2018 | 33.84 | 35.19 | 33.84 | 34.91 | 1,166,285 | +1.15(+3.41%) |
Jul 05, 2018 | 33.89 | 33.40 | 33.76 | 569,914 | +0.02(+0.06%) | |
Jul 03, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.90(+2.74%) | |
Jul 02, 2018 | 33.39 | 33.39 | 32.38 | 32.84 | 989,567 | -0.75(-2.23%) |
Jun 29, 2018 | 33.75 | 34.05 | 33.45 | 33.59 | 1,123,109 | +0.09(+0.27%) |
Jun 28, 2018 | 33.36 | 33.59 | 33.11 | 33.50 | 998,488 | +0.00(+0.00%) |
Jun 27, 2018 | 34.06 | 34.96 | 33.48 | 33.50 | 1,047,091 | -0.58(-1.70%) |
Jun 26, 2018 | 33.71 | 34.32 | 33.71 | 34.08 | 903,032 | +0.38(+1.13%) |
Jun 25, 2018 | 34.31 | 34.66 | 33.16 | 33.70 | 1,301,761 | -0.91(-2.63%) |
Jun 22, 2018 | 34.74 | 35.18 | 33.97 | 34.61 | 1,753,949 | -0.05(-0.14%) |
Jun 21, 2018 | 34.00 | 35.09 | 33.68 | 34.66 | 2,213,913 | +0.81(+2.39%) |
Jun 20, 2018 | 33.63 | 34.00 | 33.32 | 33.85 | 1,277,393 | +0.44(+1.32%) |
Jun 19, 2018 | 33.11 | 33.79 | 33.07 | 33.41 | 1,165,340 | +0.16(+0.48%) |
Jun 18, 2018 | 32.88 | 33.39 | 32.66 | 33.25 | 1,105,038 | +0.18(+0.54%) |
Jun 15, 2018 | 33.18 | 32.32 | 33.07 | 2,138,394 | +0.75(+2.32%) | |
Jun 14, 2018 | 31.82 | 32.41 | 30.82 | 32.32 | 1,441,767 | +0.50(+1.57%) |
Jun 13, 2018 | 32.43 | 32.66 | 31.82 | 31.82 | 1,081,298 | -0.65(-2.00%) |
Jun 12, 2018 | 32.32 | 33.08 | 32.16 | 32.47 | 945,944 | +0.17(+0.53%) |
Jun 11, 2018 | 32.41 | 32.67 | 32.13 | 32.30 | 867,504 | -0.10(-0.31%) |
Jun 08, 2018 | 34.11 | 34.33 | 31.96 | 32.40 | 2,377,629 | -1.33(-3.94%) |
Jun 07, 2018 | 33.99 | 34.31 | 33.47 | 33.73 | 1,335,995 | -0.08(-0.24%) |
Jun 06, 2018 | 33.90 | 33.81 | 1,201,798 | +0.72(+2.18%) | ||
Jun 05, 2018 | 34.07 | 34.07 | 32.89 | 33.09 | 1,287,275 | -0.63(-1.87%) |
Jun 04, 2018 | 33.99 | 34.00 | 33.50 | 33.72 | 1,331,143 | -0.11(-0.33%) |
Jun 01, 2018 | 34.22 | 34.31 | 33.53 | 33.83 | 1,436,179 | -0.25(-0.73%) |
May 31, 2018 | 34.37 | 34.53 | 33.90 | 34.08 | 1,266,176 | -0.27(-0.79%) |
May 30, 2018 | 34.42 | 34.89 | 34.33 | 34.35 | 536,618 | +0.09(+0.26%) |
May 29, 2018 | 34.22 | 34.43 | 33.92 | 34.26 | 921,405 | -0.18(-0.52%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
May 24, 2018 | 34.63 | 35.07 | 34.33 | 34.79 | 696,604 | +0.03(+0.09%) |
May 23, 2018 | 34.86 | 35.20 | 34.35 | 34.76 | 697,209 | -0.22(-0.63%) |
May 22, 2018 | 35.35 | 35.52 | 34.64 | 34.98 | 788,735 | -0.20(-0.57%) |
May 21, 2018 | 35.03 | 35.51 | 35.00 | 35.18 | 905,782 | +0.33(+0.95%) |
May 18, 2018 | 35.68 | 36.29 | 34.78 | 34.85 | 1,435,854 | -0.60(-1.69%) |
May 17, 2018 | 34.34 | 35.75 | 34.10 | 35.45 | 2,521,458 | +1.14(+3.32%) |
May 16, 2018 | 33.91 | 34.65 | 33.91 | 34.31 | 1,568,415 | +0.33(+0.97%) |
May 15, 2018 | 33.87 | 34.84 | 33.41 | 33.98 | 2,684,875 | +0.23(+0.68%) |
May 14, 2018 | 32.27 | 34.05 | 32.12 | 33.75 | 3,895,560 | +1.51(+4.68%) |
May 11, 2018 | 32.09 | 32.64 | 31.94 | 32.24 | 1,566,160 | +0.22(+0.69%) |
May 10, 2018 | 31.83 | 32.26 | 31.66 | 32.02 | 1,319,071 | +0.32(+1.01%) |
May 09, 2018 | 31.87 | 32.17 | 31.58 | 31.70 | 1,190,222 | -0.07(-0.22%) |
May 08, 2018 | 30.97 | 31.80 | 30.97 | 31.77 | 1,218,323 | +0.90(+2.92%) |
May 07, 2018 | 30.69 | 31.16 | 30.69 | 30.87 | 1,138,576 | +0.20(+0.65%) |
May 04, 2018 | 30.43 | 30.95 | 30.16 | 30.67 | 1,251,148 | +0.17(+0.56%) |
May 03, 2018 | 30.42 | 30.65 | 29.86 | 30.50 | 1,278,943 | -0.07(-0.23%) |
May 02, 2018 | 30.51 | 31.08 | 30.36 | 30.57 | 1,763,953 | -0.01(-0.03%) |