Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.82 | 34.66 | 33.69 | 34.59 | 1,270,457 | +0.72(+2.13%) |
Jul 30, 2018 | 34.01 | 34.22 | 33.80 | 33.87 | 722,255 | -0.12(-0.35%) |
Jul 27, 2018 | 34.70 | 34.91 | 33.83 | 33.99 | 1,242,400 | -0.67(-1.93%) |
Jul 26, 2018 | 34.14 | 35.04 | 34.14 | 34.66 | 836,527 | +0.35(+1.02%) |
Jul 25, 2018 | 34.32 | 34.53 | 33.94 | 34.31 | 822,544 | +0.02(+0.06%) |
Jul 24, 2018 | 34.71 | 34.71 | 34.06 | 34.29 | 1,719,070 | -0.13(-0.38%) |
Jul 23, 2018 | 34.48 | 34.82 | 34.32 | 34.42 | 998,066 | -0.07(-0.20%) |
Jul 20, 2018 | 34.87 | 34.91 | 34.47 | 34.49 | 998,817 | -0.34(-0.98%) |
Jul 19, 2018 | 35.21 | 35.44 | 34.82 | 34.83 | 956,532 | -0.43(-1.22%) |
Jul 18, 2018 | 35.36 | 35.54 | 35.13 | 35.26 | 1,173,501 | +0.01(+0.03%) |
Jul 17, 2018 | 34.79 | 35.35 | 34.79 | 35.25 | 867,184 | +0.31(+0.89%) |
Jul 16, 2018 | 35.73 | 35.92 | 34.76 | 34.94 | 1,260,226 | -0.71(-1.99%) |
Jul 13, 2018 | 35.29 | 35.75 | 35.02 | 35.65 | 1,086,870 | +0.19(+0.54%) |
Jul 12, 2018 | 35.43 | 35.64 | 35.15 | 35.46 | 819,210 | +0.17(+0.48%) |
Jul 11, 2018 | 35.21 | 35.41 | 34.91 | 35.29 | 811,508 | -0.18(-0.51%) |
Jul 10, 2018 | 35.60 | 36.38 | 35.16 | 35.47 | 1,758,813 | -0.12(-0.34%) |
Jul 09, 2018 | 34.43 | 35.74 | 34.38 | 35.59 | 1,607,898 | +1.18(+3.43%) |
Jul 06, 2018 | 34.18 | 34.80 | 33.93 | 34.41 | 1,931,672 | +0.38(+1.12%) |
Jul 05, 2018 | 34.48 | 34.52 | 33.56 | 34.03 | 1,864,973 | -0.40(-1.16%) |
Jul 03, 2018 | 34.43 | 34.43 | 34.43 | 0 | +0.21(+0.61%) | |
Jul 02, 2018 | 34.51 | 34.88 | 33.67 | 34.22 | 1,388,809 | -0.48(-1.38%) |
Jun 29, 2018 | 34.19 | 34.78 | 34.09 | 34.70 | 2,264,805 | +0.60(+1.76%) |
Jun 28, 2018 | 34.15 | 34.19 | 33.61 | 34.10 | 1,479,439 | -0.21(-0.61%) |
Jun 27, 2018 | 35.86 | 35.90 | 34.30 | 34.31 | 1,615,159 | -1.64(-4.56%) |
Jun 26, 2018 | 36.47 | 36.49 | 35.92 | 35.95 | 830,151 | -0.52(-1.43%) |
Jun 25, 2018 | 36.79 | 36.98 | 36.26 | 36.47 | 610,756 | -0.56(-1.51%) |
Jun 22, 2018 | 36.35 | 37.08 | 36.26 | 37.03 | 1,727,794 | +0.82(+2.26%) |
Jun 21, 2018 | 36.87 | 36.89 | 36.19 | 36.21 | 1,658,517 | -0.73(-1.98%) |
Jun 20, 2018 | 38.09 | 38.19 | 36.92 | 36.94 | 1,281,911 | -1.14(-2.99%) |
Jun 19, 2018 | 38.49 | 37.80 | 38.08 | 995,160 | -0.59(-1.53%) | |
Jun 18, 2018 | 38.80 | 39.00 | 38.61 | 38.67 | 861,492 | -0.19(-0.49%) |
Jun 15, 2018 | 38.92 | 38.55 | 38.86 | 1,196,927 | -0.06(-0.15%) | |
Jun 14, 2018 | 39.04 | 39.20 | 38.79 | 38.92 | 936,792 | +0.13(+0.34%) |
Jun 13, 2018 | 39.66 | 40.03 | 38.77 | 38.79 | 1,140,127 | -1.00(-2.51%) |
Jun 12, 2018 | 40.15 | 40.21 | 39.60 | 39.79 | 621,805 | +0.03(+0.08%) |
Jun 11, 2018 | 39.77 | 40.00 | 39.54 | 39.76 | 452,419 | +0.14(+0.35%) |
Jun 08, 2018 | 39.89 | 40.26 | 39.44 | 39.62 | 595,134 | -0.35(-0.88%) |
Jun 07, 2018 | 40.26 | 40.43 | 39.79 | 39.97 | 638,662 | -0.23(-0.57%) |
Jun 06, 2018 | 40.20 | 1,099,368 | -0.13(-0.32%) | |||
Jun 05, 2018 | 40.24 | 40.52 | 39.83 | 40.33 | 850,526 | -0.13(-0.32%) |
Jun 04, 2018 | 40.60 | 40.60 | 40.23 | 40.46 | 1,005,797 | +0.03(+0.07%) |
Jun 01, 2018 | 39.92 | 40.63 | 39.92 | 40.43 | 1,313,911 | +0.67(+1.69%) |
May 31, 2018 | 40.49 | 40.57 | 39.68 | 39.76 | 754,352 | -0.56(-1.39%) |
May 30, 2018 | 39.53 | 40.40 | 39.34 | 40.32 | 980,585 | +0.94(+2.39%) |
May 29, 2018 | 39.61 | 39.78 | 39.21 | 39.38 | 509,012 | -0.50(-1.25%) |
May 25, 2018 | 39.88 | 39.88 | 39.88 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 39.80 | 40.16 | 39.45 | 39.98 | 619,295 | +0.17(+0.43%) |
May 23, 2018 | 40.09 | 40.39 | 39.80 | 39.81 | 761,923 | -0.37(-0.92%) |
May 22, 2018 | 40.40 | 40.55 | 40.12 | 40.18 | 532,973 | -0.14(-0.35%) |
May 21, 2018 | 40.14 | 40.40 | 39.53 | 40.32 | 798,189 | +0.37(+0.93%) |
May 18, 2018 | 39.67 | 40.09 | 39.23 | 39.95 | 1,510,945 | +0.90(+2.30%) |
May 17, 2018 | 39.34 | 39.49 | 38.84 | 39.05 | 1,882,258 | -0.29(-0.74%) |
May 16, 2018 | 38.99 | 39.39 | 38.88 | 39.34 | 1,746,676 | +0.47(+1.21%) |
May 15, 2018 | 39.92 | 39.92 | 38.79 | 38.87 | 1,778,740 | -0.95(-2.39%) |
May 14, 2018 | 40.40 | 40.42 | 39.81 | 39.82 | 560,898 | -0.50(-1.24%) |
May 11, 2018 | 40.17 | 40.62 | 39.80 | 40.32 | 1,449,672 | +0.45(+1.13%) |
May 10, 2018 | 40.10 | 40.48 | 39.83 | 39.87 | 989,808 | -0.18(-0.45%) |
May 09, 2018 | 39.69 | 40.23 | 39.62 | 40.05 | 1,676,969 | +0.30(+0.75%) |
May 08, 2018 | 40.06 | 40.26 | 39.57 | 39.75 | 1,115,801 | -0.22(-0.55%) |
May 07, 2018 | 39.23 | 40.12 | 38.94 | 39.97 | 2,458,736 | +0.72(+1.83%) |
May 04, 2018 | 40.97 | 41.10 | 38.53 | 39.25 | 3,402,093 | -1.96(-4.76%) |
May 03, 2018 | 42.69 | 42.89 | 40.52 | 41.21 | 2,621,499 | -1.54(-3.60%) |
May 02, 2018 | 43.06 | 43.14 | 42.64 | 42.75 | 1,286,901 | -0.24(-0.56%) |