Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.08 | 36.33 | 35.63 | 35.96 | 4,493,264 | +0.26(+0.73%) |
Jul 30, 2018 | 37.24 | 37.48 | 34.90 | 35.70 | 4,566,896 | -1.17(-3.17%) |
Jul 27, 2018 | 37.96 | 38.68 | 36.63 | 36.87 | 4,996,800 | -0.50(-1.34%) |
Jul 26, 2018 | 39.70 | 37.24 | 37.37 | 6,142,255 | -1.25(-3.24%) | |
Jul 25, 2018 | 37.51 | 38.65 | 37.32 | 38.62 | 3,418,120 | +1.33(+3.57%) |
Jul 24, 2018 | 37.72 | 38.58 | 37.18 | 37.29 | 3,103,903 | +0.15(+0.40%) |
Jul 23, 2018 | 36.86 | 37.17 | 36.46 | 37.14 | 1,754,623 | +0.32(+0.87%) |
Jul 20, 2018 | 36.96 | 36.23 | 36.82 | 3,071,194 | +0.33(+0.90%) | |
Jul 19, 2018 | 37.79 | 38.06 | 36.43 | 36.49 | 4,092,342 | -1.57(-4.13%) |
Jul 18, 2018 | 38.18 | 38.36 | 37.55 | 38.06 | 2,731,169 | -0.41(-1.07%) |
Jul 17, 2018 | 37.13 | 39.04 | 37.07 | 38.47 | 3,690,518 | +0.92(+2.45%) |
Jul 16, 2018 | 38.02 | 38.02 | 37.05 | 37.55 | 2,077,881 | -0.36(-0.95%) |
Jul 13, 2018 | 38.35 | 38.56 | 37.59 | 37.91 | 1,930,952 | -0.65(-1.69%) |
Jul 12, 2018 | 36.80 | 38.61 | 36.80 | 38.56 | 3,841,440 | +1.83(+4.98%) |
Jul 11, 2018 | 36.76 | 37.60 | 36.54 | 36.73 | 1,922,327 | -0.32(-0.86%) |
Jul 10, 2018 | 37.63 | 37.83 | 36.79 | 37.05 | 2,500,575 | -0.44(-1.17%) |
Jul 09, 2018 | 37.07 | 37.59 | 36.85 | 37.49 | 2,346,338 | +0.54(+1.46%) |
Jul 06, 2018 | 35.90 | 37.01 | 35.90 | 36.95 | 1,732,549 | +0.75(+2.07%) |
Jul 05, 2018 | 35.71 | 36.26 | 34.98 | 36.20 | 2,757,561 | +1.09(+3.10%) |
Jul 03, 2018 | 35.11 | 35.11 | 35.11 | 0 | -1.02(-2.82%) | |
Jul 02, 2018 | 35.50 | 36.14 | 35.12 | 36.13 | 2,087,150 | +0.23(+0.64%) |
Jun 29, 2018 | 35.18 | 36.17 | 35.03 | 35.90 | 3,954,582 | +0.60(+1.70%) |
Jun 28, 2018 | 34.52 | 35.42 | 34.30 | 35.30 | 3,707,401 | +0.75(+2.17%) |
Jun 27, 2018 | 35.15 | 35.69 | 34.51 | 34.55 | 2,732,809 | -0.40(-1.14%) |
Jun 26, 2018 | 34.48 | 35.15 | 34.14 | 34.95 | 2,282,027 | +0.39(+1.13%) |
Jun 25, 2018 | 35.38 | 35.39 | 34.33 | 34.56 | 2,703,019 | -0.99(-2.78%) |
Jun 22, 2018 | 35.76 | 35.87 | 34.74 | 35.55 | 2,033,778 | +0.19(+0.54%) |
Jun 21, 2018 | 36.19 | 36.25 | 35.23 | 35.36 | 2,034,863 | -0.78(-2.16%) |
Jun 20, 2018 | 36.30 | 36.67 | 35.91 | 36.14 | 2,022,568 | +0.15(+0.42%) |
Jun 19, 2018 | 36.14 | 36.37 | 35.40 | 35.99 | 4,319,898 | -0.86(-2.33%) |
Jun 18, 2018 | 35.62 | 37.08 | 35.29 | 36.85 | 3,596,918 | +0.89(+2.47%) |
Jun 15, 2018 | 36.82 | 35.73 | 35.96 | 2,538,877 | -0.86(-2.34%) | |
Jun 14, 2018 | 36.47 | 37.01 | 36.30 | 36.82 | 3,016,240 | +0.41(+1.13%) |
Jun 13, 2018 | 36.50 | 37.31 | 36.11 | 36.41 | 4,038,473 | -0.06(-0.16%) |
Jun 12, 2018 | 34.99 | 36.84 | 34.99 | 36.47 | 4,467,845 | +1.48(+4.23%) |
Jun 11, 2018 | 35.31 | 35.31 | 34.78 | 34.99 | 2,412,186 | +0.43(+1.24%) |
Jun 08, 2018 | 34.23 | 34.63 | 34.05 | 34.56 | 1,575,607 | +0.25(+0.73%) |
Jun 07, 2018 | 35.88 | 35.90 | 34.11 | 34.31 | 3,363,977 | -1.49(-4.16%) |
Jun 06, 2018 | 35.79 | 35.97 | 35.41 | 35.80 | 1,613,452 | +0.11(+0.31%) |
Jun 05, 2018 | 35.25 | 36.10 | 35.25 | 35.69 | 3,623,209 | +0.21(+0.59%) |
Jun 04, 2018 | 34.47 | 35.59 | 34.33 | 35.48 | 3,182,755 | +1.08(+3.14%) |
Jun 01, 2018 | 33.70 | 34.73 | 33.67 | 34.40 | 2,815,040 | +0.88(+2.63%) |
May 31, 2018 | 33.29 | 33.92 | 33.18 | 33.52 | 2,701,105 | +0.18(+0.54%) |
May 30, 2018 | 32.83 | 33.43 | 32.44 | 33.34 | 3,561,479 | +0.88(+2.71%) |
May 29, 2018 | 33.38 | 33.40 | 32.35 | 32.46 | 4,308,901 | -0.83(-2.49%) |
May 25, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.25(-0.75%) | |
May 24, 2018 | 34.23 | 34.59 | 33.33 | 33.54 | 4,673,559 | -1.00(-2.90%) |
May 23, 2018 | 33.88 | 34.58 | 33.74 | 34.54 | 1,696,404 | +0.32(+0.94%) |
May 22, 2018 | 34.80 | 34.83 | 34.17 | 34.22 | 1,370,622 | -0.41(-1.18%) |
May 21, 2018 | 34.32 | 34.98 | 34.32 | 34.63 | 2,790,349 | +0.64(+1.88%) |
May 18, 2018 | 33.95 | 34.08 | 33.70 | 33.99 | 2,452,386 | -0.08(-0.23%) |
May 17, 2018 | 33.99 | 34.69 | 33.55 | 34.07 | 3,572,710 | -0.12(-0.35%) |
May 16, 2018 | 34.06 | 34.54 | 34.00 | 34.19 | 1,982,658 | +0.29(+0.86%) |
May 15, 2018 | 34.33 | 34.33 | 33.58 | 33.90 | 3,974,636 | -0.96(-2.75%) |
May 14, 2018 | 35.31 | 35.80 | 34.81 | 34.86 | 3,280,674 | -0.23(-0.66%) |
May 11, 2018 | 35.32 | 35.92 | 34.57 | 35.09 | 3,425,402 | -0.18(-0.51%) |
May 10, 2018 | 34.70 | 35.58 | 34.54 | 35.27 | 4,111,102 | +0.95(+2.77%) |
May 09, 2018 | 33.77 | 34.48 | 33.77 | 34.32 | 3,811,257 | +0.58(+1.72%) |
May 08, 2018 | 34.09 | 34.32 | 33.32 | 33.74 | 2,422,678 | -0.34(-1.00%) |
May 07, 2018 | 33.64 | 34.72 | 33.61 | 34.08 | 2,733,233 | +0.50(+1.49%) |
May 04, 2018 | 33.75 | 33.86 | 32.98 | 33.58 | 3,332,093 | -0.37(-1.09%) |
May 03, 2018 | 34.33 | 34.72 | 33.26 | 33.95 | 4,266,847 | -0.30(-0.88%) |
May 02, 2018 | 33.32 | 34.74 | 33.20 | 34.25 | 8,218,008 | +0.62(+1.84%) |