Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.16 | 36.80 | 34.88 | 36.78 | 6,694,435 | +0.78(+2.18%) |
Jul 30, 2018 | 35.95 | 36.28 | 35.86 | 35.99 | 6,042,235 | +0.07(+0.20%) |
Jul 27, 2018 | 35.34 | 36.06 | 35.33 | 35.92 | 3,857,362 | +0.67(+1.89%) |
Jul 26, 2018 | 34.35 | 35.38 | 34.08 | 35.25 | 4,755,640 | +0.71(+2.06%) |
Jul 25, 2018 | 34.91 | 34.95 | 34.08 | 34.54 | 5,494,392 | -0.57(-1.64%) |
Jul 24, 2018 | 35.23 | 35.39 | 34.84 | 35.12 | 3,666,692 | -0.07(-0.21%) |
Jul 23, 2018 | 35.50 | 35.50 | 35.14 | 35.19 | 3,032,451 | -0.36(-1.03%) |
Jul 20, 2018 | 35.32 | 35.75 | 35.19 | 35.55 | 2,989,857 | +0.01(+0.03%) |
Jul 19, 2018 | 34.93 | 35.68 | 34.93 | 35.54 | 2,695,623 | +0.47(+1.35%) |
Jul 18, 2018 | 34.99 | 35.26 | 34.88 | 35.07 | 3,110,463 | +0.15(+0.42%) |
Jul 17, 2018 | 34.39 | 35.00 | 34.31 | 34.92 | 3,309,735 | +0.56(+1.62%) |
Jul 16, 2018 | 34.69 | 34.80 | 34.32 | 34.37 | 2,533,999 | -0.29(-0.84%) |
Jul 13, 2018 | 34.33 | 34.83 | 34.33 | 34.66 | 2,703,136 | +0.28(+0.82%) |
Jul 12, 2018 | 34.54 | 34.61 | 34.10 | 34.38 | 3,928,077 | +0.09(+0.25%) |
Jul 11, 2018 | 34.83 | 34.83 | 34.26 | 34.29 | 3,791,254 | -0.79(-2.26%) |
Jul 10, 2018 | 35.22 | 35.35 | 34.85 | 35.08 | 2,082,863 | -0.14(-0.39%) |
Jul 09, 2018 | 35.05 | 35.42 | 34.85 | 35.22 | 2,626,665 | +0.28(+0.81%) |
Jul 06, 2018 | 34.55 | 35.13 | 34.25 | 34.94 | 2,706,327 | +0.36(+1.05%) |
Jul 05, 2018 | 33.90 | 34.61 | 33.80 | 34.57 | 2,789,728 | +0.75(+2.20%) |
Jul 03, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.08(-0.24%) | |
Jul 02, 2018 | 33.77 | 33.94 | 33.53 | 33.91 | 2,941,804 | -0.12(-0.35%) |
Jun 29, 2018 | 33.96 | 34.37 | 33.79 | 34.03 | 3,290,406 | +0.25(+0.75%) |
Jun 28, 2018 | 33.85 | 34.15 | 33.37 | 33.77 | 2,712,112 | -0.23(-0.67%) |
Jun 27, 2018 | 34.65 | 34.79 | 33.94 | 34.00 | 3,718,487 | -0.63(-1.81%) |
Jun 26, 2018 | 34.58 | 34.84 | 34.36 | 34.63 | 3,929,625 | +0.22(+0.63%) |
Jun 25, 2018 | 34.45 | 34.68 | 34.12 | 34.41 | 3,522,833 | -0.18(-0.53%) |
Jun 22, 2018 | 34.47 | 34.75 | 34.33 | 34.59 | 4,256,623 | +0.26(+0.77%) |
Jun 21, 2018 | 34.85 | 35.01 | 34.24 | 34.33 | 3,561,280 | -0.63(-1.80%) |
Jun 20, 2018 | 34.61 | 35.13 | 34.34 | 34.95 | 3,986,085 | +0.62(+1.80%) |
Jun 19, 2018 | 34.15 | 34.45 | 33.57 | 34.34 | 4,295,432 | -0.02(-0.05%) |
Jun 18, 2018 | 34.55 | 34.63 | 34.28 | 34.35 | 2,849,865 | -0.42(-1.20%) |
Jun 15, 2018 | 34.86 | 34.33 | 34.77 | 4,163,501 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.63 | 34.97 | 34.40 | 34.94 | 2,512,543 | +0.41(+1.19%) |
Jun 13, 2018 | 35.39 | 35.39 | 34.44 | 34.53 | 3,441,455 | -0.82(-2.32%) |
Jun 12, 2018 | 35.27 | 35.42 | 34.92 | 35.35 | 3,005,873 | +0.15(+0.41%) |
Jun 11, 2018 | 35.33 | 35.52 | 35.16 | 35.20 | 3,004,192 | -0.14(-0.39%) |
Jun 08, 2018 | 34.99 | 35.40 | 34.91 | 35.34 | 4,266,507 | +0.32(+0.91%) |
Jun 07, 2018 | 34.94 | 35.28 | 34.83 | 35.02 | 3,480,472 | +0.12(+0.34%) |
Jun 06, 2018 | 34.49 | 34.90 | 2,953,531 | -0.23(-0.65%) | ||
Jun 05, 2018 | 34.98 | 35.24 | 34.71 | 35.13 | 3,558,141 | +0.22(+0.63%) |
Jun 04, 2018 | 34.38 | 34.96 | 34.37 | 34.91 | 4,397,911 | +0.69(+2.02%) |
Jun 01, 2018 | 34.14 | 34.65 | 34.09 | 34.22 | 2,862,628 | +0.33(+0.97%) |
May 31, 2018 | 34.75 | 34.80 | 33.75 | 33.89 | 3,527,238 | -0.81(-2.33%) |
May 30, 2018 | 34.64 | 34.94 | 34.39 | 34.70 | 3,948,230 | +0.55(+1.62%) |
May 29, 2018 | 34.19 | 34.65 | 33.95 | 34.15 | 3,876,114 | -0.32(-0.92%) |
May 25, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.15 | 34.33 | 33.83 | 34.12 | 2,115,045 | -0.02(-0.05%) |
May 23, 2018 | 33.65 | 34.23 | 33.64 | 34.14 | 3,547,360 | +0.49(+1.46%) |
May 22, 2018 | 34.31 | 34.31 | 33.65 | 33.65 | 3,826,045 | -0.66(-1.93%) |
May 21, 2018 | 34.57 | 34.72 | 34.19 | 34.31 | 3,165,366 | -0.11(-0.32%) |
May 18, 2018 | 34.13 | 34.57 | 34.04 | 34.42 | 3,337,697 | +0.32(+0.93%) |
May 17, 2018 | 34.43 | 34.60 | 34.04 | 34.10 | 4,269,520 | -0.37(-1.08%) |
May 16, 2018 | 34.00 | 34.51 | 33.88 | 34.47 | 5,497,066 | +0.51(+1.50%) |
May 15, 2018 | 33.90 | 34.41 | 33.65 | 33.96 | 6,522,908 | -0.26(-0.77%) |
May 14, 2018 | 34.59 | 34.75 | 34.13 | 34.23 | 4,354,808 | -0.39(-1.13%) |
May 11, 2018 | 34.41 | 35.14 | 34.36 | 34.62 | 3,564,977 | +0.19(+0.55%) |
May 10, 2018 | 33.45 | 34.61 | 33.20 | 34.43 | 3,266,012 | +0.21(+0.61%) |
May 09, 2018 | 34.75 | 34.75 | 34.05 | 34.22 | 4,309,040 | -0.50(-1.44%) |
May 08, 2018 | 34.90 | 35.02 | 34.60 | 34.72 | 3,916,829 | -0.11(-0.31%) |
May 07, 2018 | 34.91 | 35.03 | 34.63 | 34.83 | 3,444,089 | -0.02(-0.05%) |
May 04, 2018 | 34.38 | 35.01 | 34.34 | 34.85 | 3,852,159 | +0.28(+0.82%) |
May 03, 2018 | 34.23 | 34.67 | 33.95 | 34.56 | 3,981,061 | +0.25(+0.74%) |
May 02, 2018 | 34.83 | 34.95 | 34.20 | 34.31 | 5,868,705 | -0.70(-2.00%) |