Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.99 | 34.76 | 33.72 | 34.18 | 2,059,992 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.83 | 34.15 | 3,630,802 | -1.10(-3.12%) |
Jul 27, 2018 | 36.55 | 36.57 | 34.45 | 35.25 | 10,819,040 | +1.35(+3.97%) |
Jul 26, 2018 | 30.54 | 39.28 | 30.53 | 33.91 | 21,286,314 | +3.31(+10.80%) |
Jul 25, 2018 | 31.82 | 31.82 | 30.58 | 30.60 | 9,837,177 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.73 | 31.57 | 31.74 | 4,254,039 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.76 | 31.91 | 32.41 | 5,188,623 | +0.47(+1.48%) |
Jul 20, 2018 | 32.87 | 32.96 | 31.81 | 31.93 | 5,791,167 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.74 | 34.06 | 34.10 | 2,936,089 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.03 | 34.41 | 34.87 | 2,080,677 | +0.15(+0.44%) |
Jul 17, 2018 | 34.30 | 34.87 | 34.28 | 34.72 | 1,807,977 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.65 | 34.33 | 34.58 | 2,431,425 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.20 | 34.69 | 3,170,572 | +0.05(+0.14%) |
Jul 12, 2018 | 34.70 | 34.99 | 34.51 | 34.64 | 3,629,995 | +0.26(+0.74%) |
Jul 11, 2018 | 34.32 | 34.85 | 33.96 | 34.39 | 4,340,933 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.45 | 34.74 | 34.81 | 3,661,636 | -0.58(-1.63%) |
Jul 09, 2018 | 35.43 | 35.51 | 34.84 | 35.38 | 3,233,404 | +0.01(+0.03%) |
Jul 06, 2018 | 34.31 | 35.55 | 34.21 | 35.37 | 2,518,775 | +0.86(+2.50%) |
Jul 05, 2018 | 35.23 | 35.23 | 34.09 | 34.51 | 3,119,465 | -0.67(-1.91%) |
Jul 03, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.81(-2.24%) | |
Jul 02, 2018 | 35.95 | 36.08 | 35.38 | 35.99 | 2,183,706 | -0.45(-1.22%) |
Jun 29, 2018 | 36.85 | 36.97 | 36.37 | 36.43 | 1,731,006 | -0.23(-0.62%) |
Jun 28, 2018 | 35.24 | 36.87 | 35.22 | 36.66 | 4,368,516 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.81 | 35.38 | 35.59 | 4,678,812 | -2.07(-5.51%) |
Jun 26, 2018 | 37.22 | 38.00 | 36.88 | 37.67 | 2,625,409 | +0.55(+1.48%) |
Jun 25, 2018 | 37.91 | 37.94 | 36.77 | 37.12 | 3,208,574 | -1.21(-3.16%) |
Jun 22, 2018 | 38.29 | 38.57 | 37.98 | 38.33 | 5,924,719 | +0.27(+0.70%) |
Jun 21, 2018 | 38.08 | 38.37 | 37.79 | 38.06 | 1,731,923 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.72 | 37.90 | 37.96 | 1,779,667 | -0.21(-0.55%) |
Jun 19, 2018 | 37.90 | 38.28 | 37.33 | 38.17 | 3,948,410 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.63 | 37.75 | 38.59 | 1,527,358 | +0.02(+0.05%) |
Jun 15, 2018 | 38.62 | 38.85 | 38.58 | 2,995,614 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.08 | 39.18 | 38.69 | 38.85 | 2,061,458 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.10 | 39.13 | 39.13 | 2,201,364 | -0.69(-1.74%) |
Jun 12, 2018 | 39.54 | 40.18 | 39.49 | 39.83 | 3,670,727 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.05 | 39.53 | 2,218,264 | +0.03(+0.07%) |
Jun 08, 2018 | 39.23 | 39.58 | 38.74 | 39.50 | 3,340,528 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.19 | 38.78 | 38.99 | 1,458,852 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.05 | 1,972,944 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.69 | 38.46 | 37.40 | 38.18 | 1,780,210 | +0.77(+2.05%) |
Jun 04, 2018 | 36.84 | 37.53 | 36.61 | 37.41 | 2,215,214 | +0.14(+0.38%) |
Jun 01, 2018 | 37.51 | 37.81 | 37.20 | 37.27 | 2,754,208 | +0.04(+0.10%) |
May 31, 2018 | 37.15 | 37.81 | 36.88 | 37.23 | 7,772,627 | -0.10(-0.28%) |
May 30, 2018 | 36.71 | 37.55 | 36.59 | 37.33 | 2,158,537 | +0.86(+2.36%) |
May 29, 2018 | 36.28 | 36.98 | 36.14 | 36.47 | 2,292,277 | -0.16(-0.44%) |
May 25, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.56 | 37.07 | 36.46 | 36.64 | 1,895,607 | +0.21(+0.57%) |
May 23, 2018 | 36.34 | 36.53 | 36.09 | 36.44 | 1,729,020 | +0.06(+0.16%) |
May 22, 2018 | 36.81 | 36.81 | 36.27 | 36.38 | 2,380,641 | -0.38(-1.03%) |
May 21, 2018 | 36.18 | 36.82 | 36.17 | 36.76 | 3,266,430 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.18 | 35.12 | 36.05 | 2,896,806 | +0.54(+1.52%) |
May 17, 2018 | 35.32 | 35.71 | 35.26 | 35.51 | 2,349,501 | +0.00(+0.00%) |
May 16, 2018 | 35.11 | 35.54 | 34.61 | 35.51 | 1,973,172 | +0.49(+1.40%) |
May 15, 2018 | 35.14 | 35.14 | 34.72 | 35.02 | 2,231,159 | -0.30(-0.86%) |
May 14, 2018 | 35.50 | 35.55 | 35.04 | 35.32 | 1,831,337 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.03 | 35.26 | 35.37 | 2,013,869 | -0.52(-1.45%) |
May 10, 2018 | 35.78 | 36.21 | 35.62 | 35.89 | 5,535,487 | +0.29(+0.82%) |
May 09, 2018 | 35.60 | 35.91 | 35.21 | 35.59 | 3,088,834 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.35 | 35.56 | 1,695,705 | -0.25(-0.69%) |
May 07, 2018 | 36.00 | 36.18 | 35.56 | 35.80 | 2,275,906 | -0.28(-0.79%) |
May 04, 2018 | 34.73 | 36.56 | 34.59 | 36.09 | 4,456,160 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.13 | 34.51 | 34.88 | 6,723,897 | -0.09(-0.24%) |
May 02, 2018 | 35.58 | 36.18 | 33.90 | 34.96 | 13,349,317 | -5.17(-12.88%) |