Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.91 | 33.19 | 32.61 | 32.85 | 1,744,089 | +0.08(+0.26%) |
Jul 30, 2018 | 32.75 | 33.18 | 32.69 | 32.77 | 1,683,880 | +0.03(+0.09%) |
Jul 27, 2018 | 33.36 | 33.54 | 32.53 | 32.74 | 2,232,763 | -0.50(-1.51%) |
Jul 26, 2018 | 32.78 | 33.40 | 32.38 | 33.24 | 3,658,751 | +0.66(+2.03%) |
Jul 25, 2018 | 33.71 | 33.71 | 31.99 | 32.58 | 4,653,926 | -1.19(-3.53%) |
Jul 24, 2018 | 34.42 | 34.59 | 33.67 | 33.77 | 2,729,982 | -0.63(-1.84%) |
Jul 23, 2018 | 34.70 | 34.90 | 34.26 | 34.41 | 2,026,098 | -0.38(-1.10%) |
Jul 20, 2018 | 35.46 | 35.46 | 34.61 | 34.79 | 1,392,771 | -0.66(-1.87%) |
Jul 19, 2018 | 35.30 | 35.64 | 35.13 | 35.45 | 1,267,630 | +0.18(+0.50%) |
Jul 18, 2018 | 35.10 | 35.32 | 34.64 | 35.27 | 1,826,506 | -0.17(-0.47%) |
Jul 17, 2018 | 34.47 | 35.57 | 34.40 | 35.44 | 2,100,653 | +0.96(+2.78%) |
Jul 16, 2018 | 34.54 | 34.78 | 34.08 | 34.48 | 1,741,865 | -0.12(-0.35%) |
Jul 13, 2018 | 34.64 | 34.79 | 34.46 | 34.60 | 2,341,961 | -0.01(-0.03%) |
Jul 12, 2018 | 34.73 | 34.83 | 34.25 | 34.61 | 1,510,257 | +0.08(+0.24%) |
Jul 11, 2018 | 34.48 | 34.75 | 34.35 | 34.53 | 1,961,800 | -0.04(-0.11%) |
Jul 10, 2018 | 35.25 | 35.35 | 34.37 | 34.56 | 2,860,306 | -0.58(-1.64%) |
Jul 09, 2018 | 35.44 | 35.44 | 34.69 | 35.14 | 2,751,927 | +0.76(+2.22%) |
Jul 06, 2018 | 34.46 | 34.86 | 34.16 | 34.38 | 1,353,474 | +0.01(+0.03%) |
Jul 05, 2018 | 34.51 | 34.57 | 33.82 | 34.37 | 1,739,153 | +0.11(+0.33%) |
Jul 03, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 34.04 | 34.51 | 33.73 | 34.13 | 2,367,911 | -0.23(-0.68%) |
Jun 29, 2018 | 34.35 | 34.83 | 34.24 | 34.36 | 2,519,997 | +0.49(+1.45%) |
Jun 28, 2018 | 33.54 | 33.93 | 33.18 | 33.87 | 3,035,792 | +0.42(+1.25%) |
Jun 27, 2018 | 34.30 | 34.42 | 33.44 | 33.45 | 1,825,775 | -0.80(-2.33%) |
Jun 26, 2018 | 34.79 | 35.48 | 33.97 | 34.25 | 2,819,852 | +0.39(+1.15%) |
Jun 25, 2018 | 34.47 | 34.54 | 33.55 | 33.86 | 1,999,008 | -0.61(-1.78%) |
Jun 22, 2018 | 34.61 | 34.97 | 34.31 | 34.47 | 3,775,082 | -0.27(-0.78%) |
Jun 21, 2018 | 34.82 | 35.04 | 34.54 | 34.74 | 2,759,223 | +0.00(+0.00%) |
Jun 20, 2018 | 34.85 | 35.03 | 34.18 | 34.74 | 2,994,906 | -0.16(-0.45%) |
Jun 19, 2018 | 34.91 | 35.52 | 34.72 | 34.90 | 2,584,413 | -0.20(-0.56%) |
Jun 18, 2018 | 35.63 | 36.19 | 34.88 | 35.09 | 2,450,733 | -0.85(-2.38%) |
Jun 15, 2018 | 36.27 | 35.44 | 35.95 | 3,159,660 | -0.33(-0.90%) | |
Jun 14, 2018 | 36.15 | 36.42 | 35.48 | 36.27 | 2,597,011 | +0.08(+0.23%) |
Jun 13, 2018 | 37.48 | 37.48 | 36.00 | 36.19 | 3,990,807 | -1.63(-4.32%) |
Jun 12, 2018 | 37.40 | 37.98 | 37.27 | 37.83 | 1,694,753 | +0.55(+1.47%) |
Jun 11, 2018 | 37.64 | 37.80 | 37.27 | 37.28 | 1,749,746 | -0.36(-0.96%) |
Jun 08, 2018 | 36.52 | 37.78 | 36.39 | 37.64 | 2,258,417 | +1.11(+3.03%) |
Jun 07, 2018 | 36.51 | 36.86 | 36.23 | 36.53 | 4,281,473 | +0.12(+0.33%) |
Jun 06, 2018 | 36.41 | 3,432,175 | -0.10(-0.28%) | |||
Jun 05, 2018 | 36.73 | 37.05 | 36.39 | 36.52 | 2,323,666 | -0.29(-0.78%) |
Jun 04, 2018 | 36.85 | 37.15 | 36.65 | 36.80 | 1,173,115 | +0.08(+0.23%) |
Jun 01, 2018 | 36.94 | 36.94 | 36.40 | 36.72 | 1,565,413 | +0.04(+0.10%) |
May 31, 2018 | 37.22 | 37.22 | 36.50 | 36.68 | 4,893,911 | -0.38(-1.03%) |
May 30, 2018 | 38.26 | 38.30 | 37.02 | 37.06 | 3,374,318 | -0.96(-2.52%) |
May 29, 2018 | 37.59 | 38.39 | 37.54 | 38.02 | 1,961,426 | +0.15(+0.39%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.68(+1.82%) | |
May 24, 2018 | 37.10 | 37.81 | 36.90 | 37.19 | 4,241,060 | +0.12(+0.33%) |
May 23, 2018 | 36.27 | 37.36 | 36.25 | 37.07 | 4,596,425 | +0.42(+1.14%) |
May 22, 2018 | 38.90 | 38.98 | 36.60 | 36.65 | 8,319,192 | -3.87(-9.56%) |
May 21, 2018 | 40.37 | 40.71 | 40.12 | 40.53 | 3,453,362 | +0.44(+1.09%) |
May 18, 2018 | 39.34 | 40.31 | 39.18 | 40.09 | 2,717,574 | +0.71(+1.79%) |
May 17, 2018 | 38.70 | 39.52 | 38.70 | 39.39 | 2,641,498 | +0.65(+1.68%) |
May 16, 2018 | 37.98 | 38.75 | 37.81 | 38.74 | 2,391,472 | +0.75(+1.98%) |
May 15, 2018 | 39.29 | 39.35 | 37.83 | 37.98 | 4,142,373 | -1.76(-4.44%) |
May 14, 2018 | 39.89 | 40.01 | 39.42 | 39.75 | 1,676,585 | +0.12(+0.30%) |
May 11, 2018 | 39.49 | 39.86 | 39.44 | 39.63 | 1,432,521 | +0.12(+0.31%) |
May 10, 2018 | 39.36 | 39.90 | 39.30 | 39.51 | 1,465,122 | +0.25(+0.64%) |
May 09, 2018 | 40.44 | 40.48 | 39.05 | 39.26 | 2,110,965 | -1.25(-3.10%) |
May 08, 2018 | 40.21 | 40.70 | 40.03 | 40.51 | 1,653,177 | +0.08(+0.21%) |
May 07, 2018 | 40.55 | 40.57 | 39.96 | 40.43 | 1,662,154 | +0.07(+0.18%) |
May 04, 2018 | 39.62 | 40.51 | 39.26 | 40.35 | 1,143,521 | +0.61(+1.54%) |
May 03, 2018 | 39.13 | 39.82 | 38.82 | 39.74 | 1,074,458 | +0.66(+1.69%) |
May 02, 2018 | 39.89 | 39.97 | 38.98 | 39.08 | 1,427,146 | -0.82(-2.05%) |