Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.76 | 39.43 | 38.55 | 39.31 | 1,506,794 | +0.68(+1.76%) |
Jul 30, 2018 | 38.74 | 39.34 | 38.48 | 38.63 | 1,150,217 | -0.23(-0.58%) |
Jul 27, 2018 | 39.07 | 39.69 | 38.73 | 38.86 | 1,203,080 | +0.08(+0.21%) |
Jul 26, 2018 | 40.05 | 37.47 | 38.78 | 3,226,726 | +1.30(+3.48%) | |
Jul 25, 2018 | 37.26 | 37.61 | 36.45 | 37.47 | 2,197,554 | +0.76(+2.07%) |
Jul 24, 2018 | 37.76 | 37.96 | 36.43 | 36.71 | 1,835,021 | -0.97(-2.57%) |
Jul 23, 2018 | 36.46 | 37.80 | 36.21 | 37.68 | 1,826,860 | +1.23(+3.38%) |
Jul 20, 2018 | 36.56 | 36.69 | 35.97 | 36.45 | 1,328,823 | -0.19(-0.52%) |
Jul 19, 2018 | 37.07 | 37.14 | 36.50 | 36.64 | 1,626,780 | -0.47(-1.27%) |
Jul 18, 2018 | 36.77 | 37.95 | 36.77 | 37.11 | 3,641,968 | +0.86(+2.37%) |
Jul 17, 2018 | 35.44 | 36.39 | 35.40 | 36.25 | 1,986,889 | +0.92(+2.61%) |
Jul 16, 2018 | 37.14 | 37.19 | 35.24 | 35.33 | 1,667,312 | -1.79(-4.83%) |
Jul 13, 2018 | 36.26 | 37.26 | 35.94 | 37.12 | 1,973,075 | +1.08(+2.99%) |
Jul 12, 2018 | 33.91 | 36.23 | 33.65 | 36.04 | 5,202,594 | +3.35(+10.24%) |
Jul 11, 2018 | 33.17 | 33.35 | 32.32 | 32.70 | 1,464,095 | -1.15(-3.40%) |
Jul 10, 2018 | 34.32 | 34.32 | 33.33 | 33.84 | 1,623,262 | -0.43(-1.27%) |
Jul 09, 2018 | 34.31 | 34.36 | 33.92 | 34.28 | 1,801,779 | +0.20(+0.58%) |
Jul 06, 2018 | 33.99 | 34.24 | 33.74 | 34.08 | 1,073,768 | +0.14(+0.43%) |
Jul 05, 2018 | 33.69 | 34.07 | 33.31 | 33.93 | 3,038,538 | +0.40(+1.19%) |
Jul 03, 2018 | 33.54 | 33.54 | 33.54 | 0 | -0.05(-0.16%) | |
Jul 02, 2018 | 32.67 | 33.61 | 32.28 | 33.59 | 1,315,210 | +0.70(+2.12%) |
Jun 29, 2018 | 32.01 | 33.56 | 32.01 | 32.89 | 1,477,992 | +0.89(+2.77%) |
Jun 28, 2018 | 31.98 | 32.15 | 31.09 | 32.01 | 2,065,549 | -0.03(-0.08%) |
Jun 27, 2018 | 32.22 | 32.31 | 31.49 | 32.03 | 1,626,365 | -0.17(-0.53%) |
Jun 26, 2018 | 32.91 | 32.98 | 31.90 | 32.21 | 1,611,871 | -0.67(-2.04%) |
Jun 25, 2018 | 34.68 | 35.03 | 32.62 | 32.88 | 2,354,386 | -2.05(-5.88%) |
Jun 22, 2018 | 34.75 | 35.38 | 34.34 | 34.93 | 7,840,087 | -0.03(-0.08%) |
Jun 21, 2018 | 35.05 | 35.50 | 34.87 | 34.96 | 1,362,027 | -0.14(-0.41%) |
Jun 20, 2018 | 34.80 | 35.21 | 34.72 | 35.10 | 1,573,216 | +0.22(+0.62%) |
Jun 19, 2018 | 35.60 | 35.77 | 34.66 | 34.88 | 1,601,496 | -0.79(-2.21%) |
Jun 18, 2018 | 35.56 | 35.82 | 35.42 | 35.67 | 964,702 | -0.17(-0.48%) |
Jun 15, 2018 | 35.96 | 34.54 | 35.84 | 1,318,927 | +1.30(+3.77%) | |
Jun 14, 2018 | 33.89 | 34.79 | 33.89 | 34.54 | 1,249,877 | +0.66(+1.95%) |
Jun 13, 2018 | 34.14 | 34.79 | 33.74 | 33.88 | 934,004 | -0.18(-0.53%) |
Jun 12, 2018 | 34.23 | 34.43 | 33.63 | 34.06 | 989,118 | -0.17(-0.50%) |
Jun 11, 2018 | 33.64 | 34.55 | 33.64 | 34.23 | 1,401,815 | +0.71(+2.11%) |
Jun 08, 2018 | 33.58 | 33.76 | 33.00 | 33.53 | 787,332 | -0.12(-0.35%) |
Jun 07, 2018 | 33.65 | 33.92 | 33.37 | 33.65 | 461,175 | -0.03(-0.08%) |
Jun 06, 2018 | 33.74 | 33.67 | 766,212 | +0.23(+0.68%) | ||
Jun 05, 2018 | 33.98 | 34.41 | 33.29 | 33.45 | 1,364,136 | -0.86(-2.51%) |
Jun 04, 2018 | 33.61 | 34.44 | 33.61 | 34.31 | 1,215,065 | +0.79(+2.35%) |
Jun 01, 2018 | 33.45 | 34.06 | 33.15 | 33.52 | 977,676 | +0.32(+0.95%) |
May 31, 2018 | 33.48 | 33.50 | 32.77 | 33.20 | 834,037 | -0.07(-0.22%) |
May 30, 2018 | 33.70 | 33.71 | 32.76 | 33.27 | 1,262,762 | -0.49(-1.45%) |
May 29, 2018 | 34.22 | 34.62 | 33.59 | 33.76 | 862,347 | -0.65(-1.89%) |
May 25, 2018 | 34.41 | 34.41 | 34.41 | 0 | +1.22(+3.68%) | |
May 24, 2018 | 33.17 | 33.42 | 32.48 | 33.19 | 1,012,319 | +0.26(+0.80%) |
May 23, 2018 | 32.86 | 33.08 | 32.42 | 32.93 | 741,743 | +0.00(+0.00%) |
May 22, 2018 | 34.04 | 34.44 | 32.89 | 32.93 | 1,413,428 | -0.89(-2.62%) |
May 21, 2018 | 33.72 | 34.75 | 33.54 | 33.82 | 1,494,273 | +0.20(+0.59%) |
May 18, 2018 | 33.41 | 33.72 | 32.96 | 33.62 | 1,585,484 | +0.02(+0.05%) |
May 17, 2018 | 33.42 | 34.21 | 33.42 | 33.60 | 1,522,739 | +0.17(+0.51%) |
May 16, 2018 | 32.67 | 34.02 | 32.56 | 33.43 | 882,990 | +0.77(+2.36%) |
May 15, 2018 | 32.35 | 32.96 | 32.14 | 32.66 | 982,766 | +0.12(+0.36%) |
May 14, 2018 | 32.95 | 33.36 | 32.26 | 32.54 | 1,013,605 | -0.61(-1.83%) |
May 11, 2018 | 32.95 | 33.39 | 32.87 | 33.15 | 905,564 | +0.27(+0.83%) |
May 10, 2018 | 32.63 | 33.00 | 32.39 | 32.88 | 763,976 | +0.39(+1.20%) |
May 09, 2018 | 33.26 | 33.43 | 32.31 | 32.49 | 833,860 | -0.79(-2.37%) |
May 08, 2018 | 33.25 | 33.92 | 33.08 | 33.27 | 915,676 | +0.03(+0.08%) |
May 07, 2018 | 33.17 | 33.29 | 32.44 | 33.25 | 810,483 | +0.32(+0.96%) |
May 04, 2018 | 31.45 | 33.09 | 31.40 | 32.93 | 1,178,857 | +1.28(+4.03%) |
May 03, 2018 | 32.31 | 32.38 | 31.57 | 31.65 | 942,004 | -0.68(-2.10%) |
May 02, 2018 | 32.88 | 33.19 | 32.28 | 32.33 | 1,535,446 | -0.58(-1.76%) |