Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.86 | 32.89 | 32.35 | 32.40 | 1,139,463 | -0.46(-1.40%) |
Jul 30, 2018 | 32.86 | 33.28 | 32.82 | 32.86 | 751,159 | +0.10(+0.31%) |
Jul 27, 2018 | 32.82 | 32.99 | 32.57 | 32.76 | 914,919 | -0.07(-0.20%) |
Jul 26, 2018 | 33.12 | 33.42 | 32.80 | 32.82 | 747,368 | -0.23(-0.71%) |
Jul 25, 2018 | 33.78 | 33.93 | 32.57 | 33.06 | 2,131,624 | -0.91(-2.68%) |
Jul 24, 2018 | 33.30 | 34.08 | 32.71 | 33.97 | 1,881,556 | +0.63(+1.90%) |
Jul 23, 2018 | 33.36 | 33.69 | 33.26 | 33.33 | 1,595,274 | -0.02(-0.07%) |
Jul 20, 2018 | 33.27 | 33.47 | 33.07 | 33.36 | 1,081,797 | +0.07(+0.20%) |
Jul 19, 2018 | 33.62 | 33.63 | 33.24 | 33.29 | 1,016,951 | -0.37(-1.09%) |
Jul 18, 2018 | 33.20 | 33.77 | 33.20 | 33.66 | 801,846 | +0.46(+1.38%) |
Jul 17, 2018 | 33.12 | 33.34 | 33.05 | 33.20 | 687,396 | +0.06(+0.18%) |
Jul 16, 2018 | 32.91 | 33.21 | 32.89 | 33.14 | 705,040 | +0.38(+1.17%) |
Jul 13, 2018 | 33.02 | 33.19 | 32.63 | 32.76 | 1,064,929 | -0.38(-1.16%) |
Jul 12, 2018 | 34.28 | 34.32 | 32.87 | 33.14 | 1,417,849 | -1.04(-3.06%) |
Jul 11, 2018 | 34.31 | 34.65 | 34.15 | 34.19 | 1,309,942 | -0.32(-0.91%) |
Jul 10, 2018 | 35.34 | 35.40 | 34.41 | 34.50 | 1,180,848 | -0.89(-2.51%) |
Jul 09, 2018 | 34.82 | 35.59 | 34.75 | 35.39 | 900,647 | +0.61(+1.76%) |
Jul 06, 2018 | 34.38 | 34.92 | 34.17 | 34.77 | 832,997 | +0.20(+0.58%) |
Jul 05, 2018 | 34.70 | 35.06 | 34.36 | 34.58 | 594,656 | +0.03(+0.10%) |
Jul 03, 2018 | 34.54 | 34.54 | 34.54 | 0 | +0.17(+0.51%) | |
Jul 02, 2018 | 33.56 | 34.39 | 33.52 | 34.37 | 1,117,041 | +0.49(+1.44%) |
Jun 29, 2018 | 34.46 | 34.71 | 33.88 | 33.88 | 1,097,925 | -0.30(-0.87%) |
Jun 28, 2018 | 34.47 | 34.70 | 33.85 | 34.18 | 1,237,094 | -0.26(-0.75%) |
Jun 27, 2018 | 35.35 | 35.39 | 34.37 | 34.43 | 1,030,954 | -0.85(-2.40%) |
Jun 26, 2018 | 35.75 | 35.78 | 35.04 | 35.28 | 991,206 | -0.42(-1.18%) |
Jun 25, 2018 | 35.81 | 35.91 | 35.49 | 35.70 | 976,295 | -0.16(-0.44%) |
Jun 22, 2018 | 36.72 | 36.72 | 35.79 | 35.86 | 1,984,930 | -0.44(-1.21%) |
Jun 21, 2018 | 36.67 | 36.78 | 36.17 | 36.30 | 2,018,088 | -0.37(-1.02%) |
Jun 20, 2018 | 36.98 | 37.04 | 36.66 | 36.67 | 871,060 | -0.02(-0.05%) |
Jun 19, 2018 | 35.82 | 36.78 | 35.70 | 36.69 | 899,141 | +0.50(+1.37%) |
Jun 18, 2018 | 35.90 | 36.28 | 35.66 | 36.19 | 761,987 | -0.06(-0.16%) |
Jun 15, 2018 | 36.34 | 35.44 | 36.25 | 4,941,036 | -0.05(-0.14%) | |
Jun 14, 2018 | 36.18 | 36.44 | 35.74 | 36.30 | 1,202,129 | +0.22(+0.62%) |
Jun 13, 2018 | 36.28 | 36.66 | 35.98 | 36.08 | 1,677,363 | -0.13(-0.37%) |
Jun 12, 2018 | 36.52 | 36.69 | 36.00 | 36.21 | 1,203,181 | -0.27(-0.75%) |
Jun 11, 2018 | 36.88 | 37.30 | 36.39 | 36.48 | 1,873,232 | +0.02(+0.07%) |
Jun 08, 2018 | 36.33 | 36.54 | 36.12 | 36.46 | 619,801 | +0.16(+0.43%) |
Jun 07, 2018 | 36.29 | 36.63 | 36.09 | 36.30 | 935,531 | +0.06(+0.16%) |
Jun 06, 2018 | 36.33 | 36.24 | 513,074 | +0.60(+1.68%) | ||
Jun 05, 2018 | 35.72 | 35.82 | 35.48 | 35.65 | 952,846 | -0.13(-0.37%) |
Jun 04, 2018 | 35.54 | 35.80 | 35.44 | 35.78 | 455,808 | +0.32(+0.91%) |
Jun 01, 2018 | 35.38 | 35.71 | 35.32 | 35.45 | 466,305 | +0.48(+1.38%) |
May 31, 2018 | 35.35 | 35.51 | 34.83 | 34.97 | 672,332 | -0.34(-0.96%) |
May 30, 2018 | 35.11 | 35.45 | 34.80 | 35.31 | 807,096 | +0.53(+1.53%) |
May 29, 2018 | 35.10 | 35.54 | 34.64 | 34.78 | 907,143 | -0.66(-1.87%) |
May 25, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 35.31 | 35.50 | 34.78 | 35.46 | 1,200,782 | -0.03(-0.09%) |
May 23, 2018 | 35.70 | 35.82 | 35.22 | 35.50 | 561,643 | -0.36(-1.02%) |
May 22, 2018 | 35.63 | 36.42 | 35.60 | 35.86 | 1,463,679 | +0.27(+0.77%) |
May 21, 2018 | 34.68 | 35.94 | 34.54 | 35.59 | 1,690,723 | +1.01(+2.93%) |
May 18, 2018 | 34.87 | 34.87 | 34.41 | 34.58 | 551,140 | -0.27(-0.76%) |
May 17, 2018 | 34.65 | 34.96 | 34.48 | 34.84 | 530,122 | +0.17(+0.48%) |
May 16, 2018 | 34.37 | 34.84 | 34.25 | 34.68 | 940,436 | +0.30(+0.87%) |
May 15, 2018 | 34.14 | 34.59 | 34.05 | 34.38 | 1,045,495 | +0.32(+0.95%) |
May 14, 2018 | 34.28 | 34.28 | 33.85 | 34.05 | 685,423 | -0.07(-0.19%) |
May 11, 2018 | 34.12 | 34.42 | 34.01 | 34.12 | 551,828 | +0.07(+0.19%) |
May 10, 2018 | 34.08 | 34.28 | 33.79 | 34.05 | 1,210,615 | +0.02(+0.05%) |
May 09, 2018 | 33.97 | 34.31 | 33.70 | 34.04 | 668,575 | +0.35(+1.03%) |
May 08, 2018 | 33.58 | 34.12 | 33.56 | 33.69 | 885,707 | -0.03(-0.10%) |
May 07, 2018 | 33.69 | 33.93 | 33.37 | 33.72 | 532,615 | +0.09(+0.27%) |
May 04, 2018 | 33.07 | 33.92 | 32.84 | 33.63 | 472,557 | +0.37(+1.12%) |
May 03, 2018 | 33.44 | 33.48 | 32.88 | 33.26 | 802,549 | -0.42(-1.26%) |
May 02, 2018 | 33.21 | 34.03 | 33.17 | 33.68 | 1,770,677 | +0.29(+0.87%) |