Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.51 | 36.66 | 36.27 | 36.62 | 7,632,032 | +0.29(+0.79%) |
Jul 30, 2018 | 36.44 | 36.54 | 36.23 | 36.33 | 6,930,732 | -0.16(-0.45%) |
Jul 27, 2018 | 36.69 | 36.82 | 36.33 | 36.50 | 7,886,074 | -0.26(-0.70%) |
Jul 26, 2018 | 36.80 | 37.03 | 36.58 | 36.75 | 8,952,470 | +0.09(+0.24%) |
Jul 25, 2018 | 36.94 | 37.07 | 36.39 | 36.66 | 12,135,674 | -0.54(-1.45%) |
Jul 24, 2018 | 36.68 | 37.26 | 36.33 | 37.20 | 10,664,923 | +0.30(+0.82%) |
Jul 23, 2018 | 37.24 | 37.28 | 36.78 | 36.90 | 7,555,578 | -0.25(-0.67%) |
Jul 20, 2018 | 37.13 | 37.21 | 36.80 | 37.15 | 5,658,533 | -0.06(-0.16%) |
Jul 19, 2018 | 37.15 | 37.48 | 37.09 | 37.21 | 7,374,623 | +0.18(+0.49%) |
Jul 18, 2018 | 37.18 | 37.23 | 36.94 | 37.03 | 5,540,100 | -0.17(-0.46%) |
Jul 17, 2018 | 37.09 | 37.31 | 37.07 | 37.20 | 5,942,584 | +0.16(+0.42%) |
Jul 16, 2018 | 37.05 | 37.17 | 36.88 | 37.05 | 6,343,142 | -0.00(-0.01%) |
Jul 13, 2018 | 36.86 | 37.07 | 36.70 | 37.05 | 7,216,380 | +0.23(+0.61%) |
Jul 12, 2018 | 36.83 | 36.97 | 36.58 | 36.83 | 8,430,189 | +0.02(+0.05%) |
Jul 11, 2018 | 36.65 | 37.00 | 36.59 | 36.81 | 6,383,964 | +0.21(+0.58%) |
Jul 10, 2018 | 35.91 | 36.78 | 35.74 | 36.60 | 8,466,755 | +0.46(+1.28%) |
Jul 09, 2018 | 37.18 | 37.24 | 36.00 | 36.13 | 10,699,540 | -1.09(-2.93%) |
Jul 06, 2018 | 36.91 | 37.30 | 36.85 | 37.22 | 7,180,468 | +0.39(+1.05%) |
Jul 05, 2018 | 36.87 | 36.89 | 36.59 | 36.84 | 10,661,802 | -0.00(-0.01%) |
Jul 03, 2018 | 36.84 | 36.84 | 36.84 | 0 | -0.10(-0.27%) | |
Jul 02, 2018 | 36.64 | 36.99 | 36.50 | 36.94 | 7,371,187 | +0.43(+1.19%) |
Jun 29, 2018 | 36.42 | 36.76 | 36.25 | 36.51 | 7,760,266 | +0.05(+0.13%) |
Jun 28, 2018 | 36.77 | 37.05 | 36.40 | 36.46 | 8,965,994 | -0.28(-0.76%) |
Jun 27, 2018 | 36.57 | 36.86 | 36.49 | 36.74 | 10,118,113 | +0.29(+0.79%) |
Jun 26, 2018 | 36.35 | 36.79 | 36.35 | 36.45 | 9,042,261 | +0.08(+0.22%) |
Jun 25, 2018 | 36.05 | 36.47 | 35.93 | 36.37 | 8,044,967 | +0.46(+1.28%) |
Jun 22, 2018 | 35.77 | 35.94 | 35.58 | 35.91 | 10,532,846 | +0.20(+0.57%) |
Jun 21, 2018 | 35.55 | 35.97 | 35.52 | 35.71 | 8,050,206 | +0.15(+0.41%) |
Jun 20, 2018 | 35.74 | 35.74 | 35.44 | 35.56 | 6,007,019 | -0.07(-0.18%) |
Jun 19, 2018 | 35.11 | 35.65 | 35.11 | 35.63 | 11,349,551 | +0.57(+1.61%) |
Jun 18, 2018 | 34.89 | 35.14 | 34.78 | 35.06 | 7,338,446 | +0.19(+0.55%) |
Jun 15, 2018 | 34.89 | 34.71 | 34.87 | 19,081,330 | +0.16(+0.45%) | |
Jun 14, 2018 | 34.35 | 34.79 | 34.15 | 34.71 | 10,118,306 | +0.37(+1.07%) |
Jun 13, 2018 | 34.45 | 34.68 | 34.25 | 34.34 | 7,174,223 | -0.06(-0.17%) |
Jun 12, 2018 | 33.96 | 34.43 | 33.94 | 34.40 | 8,522,460 | +0.44(+1.29%) |
Jun 11, 2018 | 34.32 | 34.35 | 33.89 | 33.96 | 7,350,159 | -0.31(-0.89%) |
Jun 08, 2018 | 34.24 | 34.39 | 34.14 | 34.27 | 8,267,169 | +0.09(+0.27%) |
Jun 07, 2018 | 34.14 | 34.46 | 33.98 | 34.18 | 8,126,481 | +0.05(+0.16%) |
Jun 06, 2018 | 34.05 | 34.12 | 11,572,128 | -0.69(-1.99%) | ||
Jun 05, 2018 | 35.27 | 35.28 | 34.74 | 34.82 | 9,714,915 | -0.41(-1.16%) |
Jun 04, 2018 | 35.52 | 35.65 | 35.12 | 35.23 | 8,205,566 | -0.17(-0.49%) |
Jun 01, 2018 | 35.96 | 35.96 | 35.17 | 35.40 | 8,979,920 | -0.59(-1.65%) |
May 31, 2018 | 35.77 | 36.17 | 35.65 | 35.99 | 12,276,819 | +0.12(+0.33%) |
May 30, 2018 | 35.46 | 35.96 | 35.39 | 35.88 | 10,148,333 | +0.33(+0.94%) |
May 29, 2018 | 35.09 | 35.71 | 35.09 | 35.54 | 8,838,047 | +0.28(+0.81%) |
May 25, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.76 | 35.10 | 34.73 | 34.99 | 7,380,633 | +0.20(+0.57%) |
May 23, 2018 | 34.75 | 34.93 | 34.60 | 34.79 | 10,384,887 | +0.18(+0.53%) |
May 22, 2018 | 34.88 | 35.02 | 34.55 | 34.61 | 7,543,526 | -0.17(-0.49%) |
May 21, 2018 | 34.09 | 34.85 | 34.08 | 34.78 | 9,657,023 | +0.82(+2.41%) |
May 18, 2018 | 33.97 | 34.16 | 33.69 | 33.96 | 7,205,735 | +0.01(+0.02%) |
May 17, 2018 | 34.20 | 34.26 | 33.87 | 33.95 | 6,860,061 | -0.16(-0.48%) |
May 16, 2018 | 34.43 | 34.52 | 34.01 | 34.12 | 7,088,798 | -0.36(-1.06%) |
May 15, 2018 | 34.57 | 34.71 | 34.20 | 34.48 | 6,997,995 | -0.29(-0.84%) |
May 14, 2018 | 34.96 | 34.98 | 34.60 | 34.78 | 5,460,719 | -0.12(-0.34%) |
May 11, 2018 | 34.89 | 35.02 | 34.72 | 34.89 | 4,943,713 | +0.11(+0.32%) |
May 10, 2018 | 34.68 | 34.79 | 34.41 | 34.78 | 9,040,084 | +0.42(+1.23%) |
May 09, 2018 | 34.76 | 34.79 | 34.27 | 34.36 | 10,209,371 | -0.35(-1.01%) |
May 08, 2018 | 35.30 | 35.30 | 34.63 | 34.71 | 10,154,810 | -0.75(-2.11%) |
May 07, 2018 | 35.66 | 35.67 | 35.36 | 35.46 | 9,098,815 | -0.16(-0.45%) |
May 04, 2018 | 35.43 | 35.85 | 35.40 | 35.62 | 7,443,984 | +0.22(+0.63%) |
May 03, 2018 | 35.35 | 35.62 | 35.06 | 35.40 | 12,046,825 | -0.08(-0.24%) |
May 02, 2018 | 35.48 | 35.63 | 35.35 | 35.48 | 12,315,972 | +0.05(+0.14%) |