Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.41 | 30.51 | 30.09 | 30.36 | 5,983,863 | -0.04(-0.14%) |
Jul 30, 2018 | 30.44 | 30.62 | 30.27 | 30.40 | 4,664,242 | -0.13(-0.43%) |
Jul 27, 2018 | 31.37 | 31.39 | 30.43 | 30.53 | 5,633,553 | -0.76(-2.43%) |
Jul 26, 2018 | 30.77 | 31.97 | 30.46 | 31.29 | 8,097,680 | +0.28(+0.91%) |
Jul 25, 2018 | 30.91 | 31.03 | 30.58 | 31.01 | 5,766,122 | +0.28(+0.92%) |
Jul 24, 2018 | 30.53 | 30.87 | 30.38 | 30.73 | 6,307,200 | +0.46(+1.53%) |
Jul 23, 2018 | 30.58 | 30.93 | 30.23 | 30.27 | 5,844,144 | -0.37(-1.22%) |
Jul 20, 2018 | 30.81 | 30.93 | 30.51 | 30.64 | 4,320,672 | +0.01(+0.03%) |
Jul 19, 2018 | 30.33 | 31.04 | 30.29 | 30.63 | 5,305,917 | -0.14(-0.46%) |
Jul 18, 2018 | 30.29 | 30.91 | 30.24 | 30.77 | 4,939,827 | +0.20(+0.65%) |
Jul 17, 2018 | 30.01 | 30.74 | 29.97 | 30.57 | 5,633,357 | +0.36(+1.21%) |
Jul 16, 2018 | 30.43 | 30.49 | 30.10 | 30.21 | 3,771,402 | -0.28(-0.92%) |
Jul 13, 2018 | 30.55 | 30.68 | 30.43 | 30.49 | 2,524,029 | -0.24(-0.78%) |
Jul 12, 2018 | 31.04 | 30.70 | 30.73 | 3,227,638 | +0.05(+0.16%) | |
Jul 11, 2018 | 31.10 | 31.15 | 30.59 | 30.68 | 5,605,746 | -0.70(-2.22%) |
Jul 10, 2018 | 30.96 | 31.42 | 30.86 | 31.38 | 5,125,503 | +0.10(+0.32%) |
Jul 09, 2018 | 31.67 | 31.72 | 31.06 | 31.28 | 5,033,401 | -0.03(-0.11%) |
Jul 06, 2018 | 31.61 | 31.66 | 31.24 | 31.31 | 4,896,242 | -0.50(-1.56%) |
Jul 05, 2018 | 31.37 | 31.95 | 31.31 | 31.81 | 4,404,992 | +0.65(+2.10%) |
Jul 03, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 31.01 | 31.31 | 30.81 | 31.08 | 3,398,850 | -0.13(-0.42%) |
Jun 29, 2018 | 30.67 | 31.57 | 30.58 | 31.21 | 5,979,113 | +0.59(+1.92%) |
Jun 28, 2018 | 30.84 | 30.84 | 30.52 | 30.62 | 4,877,744 | +0.02(+0.05%) |
Jun 27, 2018 | 30.63 | 31.03 | 30.58 | 30.61 | 3,347,336 | -0.16(-0.51%) |
Jun 26, 2018 | 30.33 | 30.93 | 30.29 | 30.76 | 4,556,333 | +0.15(+0.49%) |
Jun 25, 2018 | 30.76 | 30.95 | 30.42 | 30.62 | 4,862,857 | -0.39(-1.25%) |
Jun 22, 2018 | 30.81 | 31.13 | 30.76 | 31.00 | 7,106,094 | +0.36(+1.19%) |
Jun 21, 2018 | 31.37 | 31.45 | 30.51 | 30.64 | 6,151,735 | -0.77(-2.45%) |
Jun 20, 2018 | 31.86 | 31.96 | 31.34 | 31.41 | 4,418,554 | -0.33(-1.04%) |
Jun 19, 2018 | 31.60 | 31.93 | 31.50 | 31.74 | 4,810,867 | -0.07(-0.21%) |
Jun 18, 2018 | 31.67 | 31.91 | 31.61 | 31.81 | 4,265,628 | +0.02(+0.08%) |
Jun 15, 2018 | 32.41 | 31.47 | 31.78 | 14,181,158 | -0.63(-1.94%) | |
Jun 14, 2018 | 32.27 | 32.44 | 32.12 | 32.41 | 4,546,289 | +0.38(+1.19%) |
Jun 13, 2018 | 32.25 | 32.32 | 31.81 | 32.03 | 4,911,009 | -0.07(-0.23%) |
Jun 12, 2018 | 32.19 | 32.39 | 31.92 | 32.11 | 5,108,188 | +0.18(+0.57%) |
Jun 11, 2018 | 31.72 | 32.02 | 31.60 | 31.92 | 3,560,617 | +0.16(+0.50%) |
Jun 08, 2018 | 31.94 | 31.94 | 31.63 | 31.77 | 4,418,629 | -0.17(-0.52%) |
Jun 07, 2018 | 32.11 | 32.21 | 31.81 | 31.93 | 4,158,321 | -0.07(-0.21%) |
Jun 06, 2018 | 32.02 | 31.61 | 32.00 | 7,570,549 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.60 | 32.03 | 31.55 | 31.79 | 3,642,416 | +0.25(+0.78%) |
Jun 04, 2018 | 31.99 | 32.02 | 31.46 | 31.54 | 4,083,056 | -0.32(-1.01%) |
Jun 01, 2018 | 32.07 | 32.20 | 31.70 | 31.86 | 5,020,240 | -0.24(-0.74%) |
May 31, 2018 | 32.43 | 32.45 | 31.94 | 32.10 | 8,462,449 | -0.21(-0.66%) |
May 30, 2018 | 32.18 | 32.44 | 31.97 | 32.32 | 3,176,011 | +0.21(+0.67%) |
May 29, 2018 | 32.17 | 32.70 | 32.05 | 32.10 | 6,353,019 | -0.42(-1.29%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.44(-1.33%) | |
May 24, 2018 | 32.67 | 33.01 | 32.64 | 32.96 | 4,348,354 | +0.31(+0.96%) |
May 23, 2018 | 31.97 | 32.68 | 31.97 | 32.65 | 4,973,658 | +0.66(+2.06%) |
May 22, 2018 | 32.43 | 32.57 | 31.97 | 31.99 | 4,008,841 | -0.48(-1.47%) |
May 21, 2018 | 32.31 | 32.50 | 31.97 | 32.47 | 3,344,578 | +0.17(+0.54%) |
May 18, 2018 | 32.33 | 32.40 | 32.16 | 32.29 | 4,394,166 | -0.16(-0.51%) |
May 17, 2018 | 32.75 | 32.75 | 32.32 | 32.46 | 3,748,237 | -0.27(-0.83%) |
May 16, 2018 | 32.57 | 32.77 | 32.50 | 32.73 | 3,840,948 | +0.15(+0.46%) |
May 15, 2018 | 32.72 | 32.77 | 32.14 | 32.58 | 5,710,697 | -0.73(-2.18%) |
May 14, 2018 | 33.42 | 33.68 | 33.11 | 33.31 | 4,633,134 | +0.00(+0.00%) |
May 11, 2018 | 33.33 | 33.51 | 33.09 | 33.31 | 3,656,992 | -0.02(-0.07%) |
May 10, 2018 | 33.09 | 33.43 | 33.09 | 33.33 | 3,750,820 | +0.38(+1.15%) |
May 09, 2018 | 32.93 | 33.23 | 32.81 | 32.95 | 3,754,490 | -0.02(-0.05%) |
May 08, 2018 | 32.69 | 32.97 | 32.33 | 32.97 | 4,525,738 | +0.09(+0.28%) |
May 07, 2018 | 32.70 | 33.18 | 32.68 | 32.88 | 3,840,540 | +0.18(+0.55%) |
May 04, 2018 | 32.60 | 32.78 | 32.52 | 32.70 | 4,543,458 | -0.13(-0.40%) |
May 03, 2018 | 32.59 | 32.87 | 32.40 | 32.83 | 5,983,678 | +0.51(+1.58%) |
May 02, 2018 | 32.51 | 32.66 | 32.04 | 32.32 | 7,350,790 | -0.02(-0.08%) |