Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.20 | 34.78 | 33.20 | 34.49 | 3,226,674 | +1.39(+4.19%) |
Jul 30, 2018 | 34.08 | 34.41 | 32.79 | 33.10 | 5,634,661 | -1.02(-2.99%) |
Jul 27, 2018 | 34.42 | 34.52 | 33.69 | 34.12 | 3,080,202 | -0.19(-0.56%) |
Jul 26, 2018 | 34.87 | 34.93 | 34.10 | 34.32 | 5,731,312 | -0.72(-2.05%) |
Jul 25, 2018 | 34.39 | 35.08 | 34.24 | 35.03 | 3,112,383 | +0.71(+2.07%) |
Jul 24, 2018 | 36.05 | 36.17 | 33.87 | 34.33 | 5,545,872 | -1.32(-3.70%) |
Jul 23, 2018 | 35.25 | 35.81 | 34.90 | 35.64 | 2,462,484 | +0.35(+1.00%) |
Jul 20, 2018 | 34.95 | 35.48 | 34.83 | 35.29 | 2,935,117 | +0.49(+1.41%) |
Jul 19, 2018 | 34.76 | 35.16 | 34.52 | 34.80 | 2,034,234 | -0.37(-1.04%) |
Jul 18, 2018 | 34.65 | 35.25 | 34.54 | 35.17 | 2,599,588 | +0.59(+1.71%) |
Jul 17, 2018 | 34.17 | 34.63 | 34.17 | 34.58 | 2,780,063 | +0.31(+0.91%) |
Jul 16, 2018 | 35.60 | 35.78 | 33.86 | 34.26 | 3,641,117 | -0.93(-2.63%) |
Jul 13, 2018 | 35.16 | 35.58 | 35.00 | 35.19 | 1,909,470 | +0.03(+0.10%) |
Jul 12, 2018 | 34.64 | 35.26 | 34.52 | 35.16 | 2,760,081 | +0.90(+2.61%) |
Jul 11, 2018 | 34.95 | 35.56 | 34.19 | 34.26 | 3,610,847 | -1.54(-4.29%) |
Jul 10, 2018 | 36.29 | 36.54 | 35.41 | 35.80 | 2,845,062 | -0.19(-0.52%) |
Jul 09, 2018 | 35.22 | 36.13 | 35.18 | 35.98 | 3,307,581 | +0.93(+2.64%) |
Jul 06, 2018 | 34.59 | 35.23 | 34.36 | 35.06 | 2,758,430 | +0.37(+1.08%) |
Jul 05, 2018 | 34.62 | 34.77 | 34.03 | 34.68 | 6,640,511 | +0.40(+1.16%) |
Jul 03, 2018 | 34.28 | 34.28 | 34.28 | 0 | -0.58(-1.68%) | |
Jul 02, 2018 | 34.36 | 34.89 | 34.12 | 34.87 | 3,417,098 | +0.22(+0.64%) |
Jun 29, 2018 | 34.88 | 34.93 | 34.60 | 34.65 | 4,695,311 | +0.15(+0.43%) |
Jun 28, 2018 | 33.95 | 34.83 | 33.74 | 34.50 | 5,041,162 | +0.28(+0.82%) |
Jun 27, 2018 | 35.62 | 36.01 | 34.18 | 34.22 | 4,643,561 | -1.14(-3.22%) |
Jun 26, 2018 | 35.88 | 36.05 | 35.12 | 35.36 | 5,534,804 | -0.45(-1.26%) |
Jun 25, 2018 | 37.35 | 37.35 | 35.34 | 35.81 | 5,310,718 | -1.81(-4.81%) |
Jun 22, 2018 | 39.31 | 39.43 | 37.43 | 37.62 | 6,142,312 | -1.17(-3.01%) |
Jun 21, 2018 | 39.19 | 39.26 | 38.67 | 38.78 | 2,942,299 | -0.27(-0.68%) |
Jun 20, 2018 | 38.99 | 39.47 | 38.75 | 39.05 | 3,111,599 | +0.38(+0.98%) |
Jun 19, 2018 | 38.44 | 38.85 | 37.90 | 38.67 | 4,972,801 | -0.77(-1.96%) |
Jun 18, 2018 | 38.90 | 39.69 | 38.65 | 39.44 | 3,748,009 | +0.02(+0.05%) |
Jun 15, 2018 | 39.49 | 38.62 | 39.42 | 5,590,917 | +0.80(+2.08%) | |
Jun 14, 2018 | 39.24 | 39.24 | 38.25 | 38.62 | 4,142,494 | -0.57(-1.45%) |
Jun 13, 2018 | 39.56 | 39.94 | 38.96 | 39.19 | 4,351,600 | -0.30(-0.77%) |
Jun 12, 2018 | 38.86 | 39.58 | 38.79 | 39.49 | 4,509,325 | +0.92(+2.39%) |
Jun 11, 2018 | 38.18 | 39.09 | 38.16 | 38.57 | 2,920,831 | +0.08(+0.21%) |
Jun 08, 2018 | 37.68 | 38.55 | 37.68 | 38.49 | 3,635,233 | +0.56(+1.47%) |
Jun 07, 2018 | 37.90 | 38.08 | 37.21 | 37.93 | 4,754,177 | +0.08(+0.20%) |
Jun 06, 2018 | 37.87 | 36.82 | 37.85 | 3,816,587 | +0.70(+1.88%) | |
Jun 05, 2018 | 36.98 | 37.38 | 36.51 | 37.16 | 3,420,926 | +0.01(+0.02%) |
Jun 04, 2018 | 37.22 | 37.61 | 36.90 | 37.15 | 4,301,101 | +0.26(+0.69%) |
Jun 01, 2018 | 36.77 | 37.13 | 36.40 | 36.89 | 3,194,837 | +0.49(+1.35%) |
May 31, 2018 | 37.87 | 38.04 | 36.14 | 36.40 | 18,689,490 | -1.40(-3.71%) |
May 30, 2018 | 37.31 | 38.06 | 37.28 | 37.81 | 3,074,500 | +0.75(+2.04%) |
May 29, 2018 | 37.53 | 37.99 | 36.81 | 37.05 | 2,755,053 | -0.58(-1.54%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.26 | 38.06 | 37.18 | 37.85 | 2,960,816 | +0.61(+1.63%) |
May 23, 2018 | 37.51 | 37.55 | 36.61 | 37.24 | 3,923,228 | -0.37(-0.98%) |
May 22, 2018 | 38.25 | 38.32 | 37.57 | 37.62 | 2,813,976 | -0.54(-1.40%) |
May 21, 2018 | 37.94 | 38.42 | 37.83 | 38.15 | 3,027,249 | +0.66(+1.76%) |
May 18, 2018 | 36.86 | 37.73 | 36.84 | 37.49 | 4,395,248 | +0.71(+1.92%) |
May 17, 2018 | 36.57 | 37.17 | 36.54 | 36.78 | 3,500,573 | +0.18(+0.49%) |
May 16, 2018 | 36.74 | 36.97 | 36.40 | 36.61 | 2,673,570 | -0.29(-0.78%) |
May 15, 2018 | 37.13 | 37.19 | 36.63 | 36.89 | 5,024,673 | -0.48(-1.30%) |
May 14, 2018 | 37.64 | 38.28 | 37.19 | 37.38 | 3,293,734 | -0.35(-0.92%) |
May 11, 2018 | 37.53 | 38.03 | 37.46 | 37.72 | 3,525,655 | +0.20(+0.53%) |
May 10, 2018 | 36.97 | 37.67 | 36.90 | 37.53 | 4,888,456 | +0.75(+2.04%) |
May 09, 2018 | 36.50 | 36.83 | 36.11 | 36.77 | 3,778,916 | +0.30(+0.82%) |
May 08, 2018 | 35.92 | 37.17 | 35.82 | 36.47 | 4,870,133 | +0.40(+1.11%) |
May 07, 2018 | 35.29 | 36.27 | 35.06 | 36.07 | 5,995,233 | +1.06(+3.02%) |
May 04, 2018 | 34.29 | 35.38 | 33.77 | 35.01 | 7,111,487 | +0.45(+1.31%) |
May 03, 2018 | 31.96 | 34.99 | 31.82 | 34.56 | 13,519,325 | +2.19(+6.77%) |
May 02, 2018 | 33.11 | 33.37 | 31.69 | 32.37 | 9,474,548 | -0.67(-2.03%) |