Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.43 | 37.71 | 37.24 | 37.69 | 2,922,146 | +0.38(+1.01%) |
Jul 30, 2018 | 37.54 | 37.68 | 37.18 | 37.32 | 2,441,050 | -0.18(-0.49%) |
Jul 27, 2018 | 37.46 | 37.74 | 37.32 | 37.50 | 1,421,024 | +0.21(+0.57%) |
Jul 26, 2018 | 37.38 | 36.80 | 37.29 | 2,157,462 | +0.42(+1.13%) | |
Jul 25, 2018 | 36.73 | 36.99 | 36.53 | 36.87 | 2,016,928 | -0.01(-0.03%) |
Jul 24, 2018 | 36.75 | 37.27 | 36.74 | 36.88 | 1,774,970 | +0.24(+0.66%) |
Jul 23, 2018 | 36.36 | 36.77 | 36.19 | 36.64 | 1,576,588 | +0.28(+0.77%) |
Jul 20, 2018 | 36.99 | 36.99 | 36.34 | 36.36 | 2,445,763 | -0.66(-1.78%) |
Jul 19, 2018 | 36.75 | 37.29 | 36.38 | 37.02 | 2,693,815 | +0.18(+0.50%) |
Jul 18, 2018 | 36.98 | 37.09 | 36.53 | 36.83 | 1,918,239 | -0.16(-0.44%) |
Jul 17, 2018 | 36.09 | 37.12 | 36.09 | 37.00 | 2,019,302 | +0.81(+2.25%) |
Jul 16, 2018 | 36.45 | 36.48 | 36.03 | 36.19 | 2,777,920 | -0.20(-0.56%) |
Jul 13, 2018 | 36.46 | 36.53 | 36.26 | 36.39 | 2,460,725 | -0.24(-0.66%) |
Jul 12, 2018 | 36.71 | 36.92 | 36.61 | 36.63 | 2,689,555 | +0.11(+0.29%) |
Jul 11, 2018 | 36.08 | 36.58 | 36.08 | 36.52 | 2,805,767 | +0.11(+0.29%) |
Jul 10, 2018 | 36.06 | 36.60 | 35.89 | 36.42 | 3,513,075 | +0.57(+1.59%) |
Jul 09, 2018 | 35.82 | 36.22 | 35.72 | 35.85 | 2,983,809 | +0.18(+0.52%) |
Jul 06, 2018 | 35.22 | 35.76 | 35.11 | 35.66 | 2,198,759 | +0.41(+1.15%) |
Jul 05, 2018 | 35.01 | 35.28 | 34.64 | 35.26 | 2,813,958 | +0.33(+0.94%) |
Jul 03, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.34(+0.98%) | |
Jul 02, 2018 | 33.93 | 34.59 | 33.93 | 34.59 | 1,759,776 | +0.20(+0.59%) |
Jun 29, 2018 | 34.19 | 34.68 | 34.12 | 34.39 | 2,452,936 | +0.29(+0.85%) |
Jun 28, 2018 | 34.04 | 34.14 | 33.57 | 34.10 | 2,069,780 | -0.01(-0.03%) |
Jun 27, 2018 | 34.54 | 34.82 | 34.09 | 34.11 | 2,609,329 | -0.46(-1.34%) |
Jun 26, 2018 | 34.79 | 34.79 | 34.46 | 34.57 | 3,325,252 | -0.17(-0.50%) |
Jun 25, 2018 | 34.58 | 34.82 | 34.31 | 34.74 | 3,625,499 | +0.01(+0.03%) |
Jun 22, 2018 | 34.98 | 35.13 | 34.31 | 34.73 | 8,526,273 | +0.61(+1.79%) |
Jun 21, 2018 | 34.58 | 34.58 | 33.98 | 34.12 | 3,931,462 | -0.43(-1.23%) |
Jun 20, 2018 | 34.94 | 35.01 | 34.51 | 34.55 | 4,939,208 | -0.24(-0.69%) |
Jun 19, 2018 | 35.25 | 35.46 | 34.61 | 34.79 | 4,167,122 | -0.74(-2.10%) |
Jun 18, 2018 | 35.32 | 35.70 | 35.07 | 35.54 | 4,029,041 | +0.09(+0.25%) |
Jun 15, 2018 | 35.67 | 35.15 | 35.45 | 5,370,157 | -0.22(-0.62%) | |
Jun 14, 2018 | 35.99 | 36.10 | 35.59 | 35.67 | 3,218,613 | -0.22(-0.62%) |
Jun 13, 2018 | 36.71 | 36.74 | 35.88 | 35.90 | 2,100,518 | -0.69(-1.88%) |
Jun 12, 2018 | 36.57 | 36.74 | 36.46 | 36.58 | 2,067,444 | +0.01(+0.03%) |
Jun 11, 2018 | 36.35 | 36.71 | 36.34 | 36.57 | 2,420,567 | +0.20(+0.56%) |
Jun 08, 2018 | 36.01 | 36.53 | 35.90 | 36.37 | 3,015,795 | +0.26(+0.72%) |
Jun 07, 2018 | 35.60 | 36.15 | 35.52 | 36.11 | 2,743,451 | +0.58(+1.63%) |
Jun 06, 2018 | 35.53 | 2,962,295 | +0.08(+0.22%) | |||
Jun 05, 2018 | 35.63 | 35.90 | 35.39 | 35.45 | 2,687,809 | -0.15(-0.43%) |
Jun 04, 2018 | 35.60 | 35.75 | 35.47 | 35.60 | 2,480,350 | +0.05(+0.14%) |
Jun 01, 2018 | 35.94 | 35.98 | 35.50 | 35.56 | 2,542,589 | -0.18(-0.51%) |
May 31, 2018 | 36.45 | 36.46 | 35.64 | 35.74 | 4,470,512 | -0.60(-1.65%) |
May 30, 2018 | 36.36 | 36.62 | 36.23 | 36.34 | 2,164,694 | +0.08(+0.21%) |
May 29, 2018 | 36.40 | 36.88 | 35.63 | 36.26 | 2,373,882 | -0.75(-2.03%) |
May 25, 2018 | 37.02 | 37.02 | 37.02 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 37.02 | 37.11 | 36.79 | 37.00 | 1,405,234 | +0.00(+0.00%) |
May 23, 2018 | 36.75 | 37.02 | 36.66 | 37.00 | 1,470,752 | -0.01(-0.03%) |
May 22, 2018 | 36.78 | 37.28 | 36.56 | 37.01 | 2,192,809 | +0.33(+0.89%) |
May 21, 2018 | 36.75 | 36.76 | 36.61 | 36.68 | 1,824,468 | +0.06(+0.16%) |
May 18, 2018 | 36.19 | 36.78 | 36.04 | 36.62 | 2,374,458 | -0.03(-0.08%) |
May 17, 2018 | 36.70 | 36.85 | 36.51 | 36.65 | 1,746,511 | -0.15(-0.42%) |
May 16, 2018 | 36.48 | 36.82 | 36.36 | 36.80 | 2,301,265 | +0.40(+1.09%) |
May 15, 2018 | 36.57 | 36.85 | 36.29 | 36.41 | 2,000,174 | -0.60(-1.62%) |
May 14, 2018 | 37.30 | 37.41 | 36.92 | 37.01 | 2,121,685 | -0.18(-0.49%) |
May 11, 2018 | 37.45 | 37.55 | 36.95 | 37.19 | 2,509,019 | -0.25(-0.67%) |
May 10, 2018 | 37.31 | 37.56 | 37.21 | 37.44 | 1,840,714 | +0.21(+0.57%) |
May 09, 2018 | 36.85 | 37.40 | 36.75 | 37.23 | 3,027,602 | +0.50(+1.37%) |
May 08, 2018 | 36.86 | 37.18 | 36.58 | 36.73 | 4,356,715 | -0.14(-0.39%) |
May 07, 2018 | 37.13 | 37.36 | 36.77 | 36.87 | 3,038,976 | -0.31(-0.83%) |
May 04, 2018 | 36.28 | 37.38 | 36.27 | 37.18 | 3,763,688 | +0.60(+1.63%) |
May 03, 2018 | 37.32 | 37.70 | 35.44 | 36.58 | 9,439,006 | -0.56(-1.51%) |
May 02, 2018 | 37.94 | 38.18 | 36.82 | 37.14 | 5,855,882 | -0.73(-1.94%) |