Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.73 | 37.40 | 36.66 | 37.29 | 2,367,272 | +0.44(+1.18%) |
Jul 30, 2018 | 37.30 | 37.45 | 36.65 | 36.85 | 2,117,273 | -0.59(-1.58%) |
Jul 27, 2018 | 37.99 | 37.99 | 37.24 | 37.45 | 763,221 | -0.31(-0.81%) |
Jul 26, 2018 | 37.51 | 37.94 | 37.40 | 37.75 | 1,212,949 | +0.05(+0.12%) |
Jul 25, 2018 | 36.57 | 37.83 | 36.48 | 37.71 | 2,787,032 | +1.09(+2.96%) |
Jul 24, 2018 | 36.76 | 37.09 | 36.39 | 36.62 | 1,491,346 | -0.02(-0.05%) |
Jul 23, 2018 | 36.72 | 36.76 | 36.46 | 36.64 | 1,449,071 | -0.09(-0.25%) |
Jul 20, 2018 | 36.55 | 37.13 | 36.12 | 36.73 | 1,428,739 | +0.10(+0.28%) |
Jul 19, 2018 | 36.16 | 36.71 | 35.58 | 36.63 | 3,034,680 | +0.48(+1.33%) |
Jul 18, 2018 | 35.80 | 36.20 | 35.60 | 36.15 | 1,911,371 | +0.45(+1.27%) |
Jul 17, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 1,806,926 | -0.11(-0.31%) |
Jul 16, 2018 | 35.85 | 35.89 | 35.58 | 35.81 | 1,265,765 | -0.05(-0.13%) |
Jul 13, 2018 | 35.92 | 36.18 | 35.73 | 35.85 | 1,444,207 | -0.16(-0.44%) |
Jul 12, 2018 | 36.17 | 36.17 | 35.77 | 36.01 | 969,135 | +0.00(+0.00%) |
Jul 11, 2018 | 35.64 | 36.12 | 35.51 | 36.01 | 1,518,429 | +0.19(+0.52%) |
Jul 10, 2018 | 35.85 | 35.92 | 35.62 | 35.82 | 1,328,499 | +0.15(+0.42%) |
Jul 09, 2018 | 35.61 | 35.84 | 35.61 | 35.68 | 1,054,186 | +0.24(+0.68%) |
Jul 06, 2018 | 35.36 | 35.59 | 35.31 | 35.44 | 902,868 | +0.15(+0.42%) |
Jul 05, 2018 | 34.93 | 35.31 | 34.88 | 35.29 | 2,444,173 | +0.49(+1.41%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.31(+0.89%) | |
Jul 02, 2018 | 34.27 | 34.50 | 34.03 | 34.49 | 2,077,064 | +0.08(+0.24%) |
Jun 29, 2018 | 34.57 | 34.78 | 34.40 | 34.41 | 1,536,224 | -0.09(-0.27%) |
Jun 28, 2018 | 34.65 | 34.67 | 33.85 | 34.50 | 2,315,186 | -0.17(-0.48%) |
Jun 27, 2018 | 35.56 | 35.56 | 34.59 | 34.67 | 1,997,519 | -0.96(-2.71%) |
Jun 26, 2018 | 35.42 | 36.09 | 35.24 | 35.63 | 3,335,556 | +0.23(+0.65%) |
Jun 25, 2018 | 35.22 | 35.46 | 34.90 | 35.40 | 2,195,955 | -0.07(-0.21%) |
Jun 22, 2018 | 35.29 | 35.58 | 35.02 | 35.47 | 3,425,683 | +0.34(+0.98%) |
Jun 21, 2018 | 35.65 | 35.76 | 34.99 | 35.13 | 3,078,877 | -0.45(-1.25%) |
Jun 20, 2018 | 35.76 | 35.76 | 35.20 | 35.57 | 1,587,888 | -0.12(-0.34%) |
Jun 19, 2018 | 35.93 | 36.26 | 35.60 | 35.70 | 3,208,227 | -0.82(-2.24%) |
Jun 18, 2018 | 36.50 | 36.92 | 36.33 | 36.51 | 1,177,086 | -0.42(-1.13%) |
Jun 15, 2018 | 36.97 | 36.87 | 36.93 | 1,166,025 | +0.06(+0.15%) | |
Jun 14, 2018 | 36.88 | 37.05 | 36.73 | 36.87 | 1,079,810 | +0.04(+0.10%) |
Jun 13, 2018 | 36.71 | 37.03 | 36.50 | 36.84 | 1,996,591 | +0.34(+0.94%) |
Jun 12, 2018 | 36.12 | 36.52 | 36.07 | 36.49 | 889,412 | +0.47(+1.31%) |
Jun 11, 2018 | 36.15 | 36.22 | 35.68 | 36.02 | 1,453,534 | -0.18(-0.49%) |
Jun 08, 2018 | 36.26 | 36.58 | 35.79 | 36.20 | 2,242,318 | -0.27(-0.74%) |
Jun 07, 2018 | 36.62 | 36.78 | 36.34 | 36.46 | 1,097,585 | -0.12(-0.33%) |
Jun 06, 2018 | 36.61 | 36.59 | 1,034,432 | +0.29(+0.79%) | ||
Jun 05, 2018 | 35.93 | 36.34 | 35.85 | 36.30 | 1,056,496 | +0.45(+1.24%) |
Jun 04, 2018 | 35.79 | 36.00 | 35.71 | 35.85 | 1,095,046 | +0.08(+0.23%) |
Jun 01, 2018 | 36.14 | 36.20 | 35.72 | 35.77 | 1,054,065 | -0.23(-0.64%) |
May 31, 2018 | 36.21 | 36.38 | 35.99 | 36.00 | 1,444,979 | -0.26(-0.72%) |
May 30, 2018 | 35.93 | 36.49 | 35.93 | 36.26 | 1,086,520 | +0.55(+1.53%) |
May 29, 2018 | 35.79 | 35.84 | 35.57 | 35.71 | 1,519,571 | -0.20(-0.57%) |
May 25, 2018 | 35.92 | 35.92 | 35.92 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 36.04 | 36.13 | 35.83 | 35.97 | 901,569 | -0.07(-0.21%) |
May 23, 2018 | 35.95 | 36.09 | 35.69 | 36.05 | 1,120,590 | -0.07(-0.21%) |
May 22, 2018 | 35.97 | 36.56 | 35.96 | 36.12 | 2,048,515 | +0.32(+0.91%) |
May 21, 2018 | 35.41 | 35.88 | 35.27 | 35.80 | 1,282,965 | +0.56(+1.58%) |
May 18, 2018 | 35.44 | 35.70 | 34.99 | 35.24 | 1,036,000 | -0.19(-0.52%) |
May 17, 2018 | 35.33 | 35.61 | 35.28 | 35.43 | 1,138,050 | +0.06(+0.16%) |
May 16, 2018 | 35.39 | 35.51 | 35.16 | 35.37 | 1,297,805 | +0.09(+0.25%) |
May 15, 2018 | 35.15 | 35.31 | 34.95 | 35.28 | 2,293,379 | +0.14(+0.39%) |
May 14, 2018 | 35.18 | 35.34 | 35.00 | 35.14 | 1,199,390 | +0.00(+0.00%) |
May 11, 2018 | 35.33 | 35.72 | 34.89 | 35.14 | 1,071,725 | +0.04(+0.11%) |
May 10, 2018 | 34.82 | 35.14 | 34.65 | 35.11 | 1,092,548 | +0.45(+1.31%) |
May 09, 2018 | 36.06 | 36.13 | 34.48 | 34.65 | 2,648,359 | -1.65(-4.54%) |
May 08, 2018 | 36.00 | 36.60 | 35.30 | 36.30 | 5,271,820 | +2.03(+5.94%) |
May 07, 2018 | 34.33 | 34.51 | 33.99 | 34.27 | 1,852,076 | -0.17(-0.48%) |
May 04, 2018 | 33.82 | 34.63 | 33.68 | 34.43 | 1,384,221 | +0.57(+1.69%) |
May 03, 2018 | 34.18 | 34.18 | 33.56 | 33.86 | 1,648,602 | -0.33(-0.97%) |
May 02, 2018 | 34.39 | 34.78 | 34.17 | 34.19 | 2,063,740 | -0.43(-1.23%) |