Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.72 | 37.39 | 36.65 | 37.28 | 2,368,000 | +0.44(+1.18%) |
Jul 30, 2018 | 37.29 | 37.44 | 36.64 | 36.84 | 2,117,924 | -0.59(-1.58%) |
Jul 27, 2018 | 37.98 | 37.98 | 37.23 | 37.44 | 763,455 | -0.31(-0.81%) |
Jul 26, 2018 | 37.50 | 37.93 | 37.39 | 37.74 | 1,213,322 | +0.05(+0.12%) |
Jul 25, 2018 | 36.56 | 37.82 | 36.47 | 37.70 | 2,787,889 | +1.08(+2.96%) |
Jul 24, 2018 | 36.75 | 37.07 | 36.37 | 36.61 | 1,491,804 | -0.02(-0.05%) |
Jul 23, 2018 | 36.71 | 36.75 | 36.45 | 36.63 | 1,449,516 | -0.09(-0.25%) |
Jul 20, 2018 | 36.54 | 37.12 | 36.11 | 36.72 | 1,429,179 | +0.10(+0.28%) |
Jul 19, 2018 | 36.15 | 36.69 | 35.57 | 36.62 | 3,035,613 | +0.48(+1.33%) |
Jul 18, 2018 | 35.79 | 36.18 | 35.59 | 36.14 | 1,911,958 | +0.45(+1.27%) |
Jul 17, 2018 | 35.77 | 35.79 | 35.55 | 35.68 | 1,807,482 | -0.11(-0.31%) |
Jul 16, 2018 | 35.84 | 35.88 | 35.57 | 35.80 | 1,266,154 | -0.05(-0.13%) |
Jul 13, 2018 | 35.91 | 36.17 | 35.72 | 35.84 | 1,444,651 | -0.16(-0.44%) |
Jul 12, 2018 | 36.16 | 36.16 | 35.76 | 36.00 | 969,433 | +0.00(+0.00%) |
Jul 11, 2018 | 35.63 | 36.11 | 35.50 | 36.00 | 1,518,896 | +0.19(+0.52%) |
Jul 10, 2018 | 35.84 | 35.91 | 35.61 | 35.81 | 1,328,908 | +0.15(+0.42%) |
Jul 09, 2018 | 35.60 | 35.83 | 35.60 | 35.67 | 1,054,510 | +0.24(+0.68%) |
Jul 06, 2018 | 35.35 | 35.58 | 35.30 | 35.42 | 903,146 | +0.15(+0.42%) |
Jul 05, 2018 | 34.91 | 35.30 | 34.87 | 35.28 | 2,444,925 | +0.49(+1.41%) |
Jul 03, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.31(+0.89%) | |
Jul 02, 2018 | 34.26 | 34.49 | 34.02 | 34.48 | 2,077,703 | +0.08(+0.24%) |
Jun 29, 2018 | 34.56 | 34.77 | 34.39 | 34.40 | 1,536,697 | -0.09(-0.27%) |
Jun 28, 2018 | 34.64 | 34.66 | 33.84 | 34.49 | 2,315,898 | -0.17(-0.48%) |
Jun 27, 2018 | 35.55 | 35.55 | 34.58 | 34.66 | 1,998,134 | -0.96(-2.71%) |
Jun 26, 2018 | 35.41 | 36.08 | 35.23 | 35.62 | 3,336,581 | +0.23(+0.66%) |
Jun 25, 2018 | 35.21 | 35.45 | 34.89 | 35.39 | 2,196,630 | -0.07(-0.21%) |
Jun 22, 2018 | 35.28 | 35.57 | 35.01 | 35.46 | 3,426,737 | +0.34(+0.98%) |
Jun 21, 2018 | 35.64 | 35.75 | 34.98 | 35.12 | 3,079,824 | -0.45(-1.25%) |
Jun 20, 2018 | 35.75 | 35.75 | 35.19 | 35.56 | 1,588,376 | -0.12(-0.34%) |
Jun 19, 2018 | 35.92 | 36.25 | 35.59 | 35.68 | 3,209,213 | -0.82(-2.24%) |
Jun 18, 2018 | 36.49 | 36.91 | 36.32 | 36.50 | 1,177,448 | -0.42(-1.13%) |
Jun 15, 2018 | 36.96 | 36.86 | 36.92 | 1,166,384 | +0.06(+0.15%) | |
Jun 14, 2018 | 36.87 | 37.04 | 36.72 | 36.86 | 1,080,142 | +0.04(+0.10%) |
Jun 13, 2018 | 36.69 | 37.02 | 36.49 | 36.82 | 1,997,205 | +0.34(+0.94%) |
Jun 12, 2018 | 36.11 | 36.51 | 36.05 | 36.48 | 889,686 | +0.47(+1.31%) |
Jun 11, 2018 | 36.14 | 36.21 | 35.67 | 36.01 | 1,453,981 | -0.18(-0.49%) |
Jun 08, 2018 | 36.25 | 36.56 | 35.78 | 36.18 | 2,243,008 | -0.27(-0.74%) |
Jun 07, 2018 | 36.61 | 36.77 | 36.33 | 36.45 | 1,097,922 | -0.12(-0.33%) |
Jun 06, 2018 | 36.60 | 36.57 | 1,034,750 | +0.29(+0.79%) | ||
Jun 05, 2018 | 35.92 | 36.33 | 35.84 | 36.29 | 1,056,821 | +0.45(+1.24%) |
Jun 04, 2018 | 35.78 | 35.99 | 35.70 | 35.84 | 1,095,383 | +0.08(+0.23%) |
Jun 01, 2018 | 36.13 | 36.18 | 35.71 | 35.76 | 1,054,390 | -0.23(-0.64%) |
May 31, 2018 | 36.20 | 36.37 | 35.98 | 35.99 | 1,445,423 | -0.26(-0.72%) |
May 30, 2018 | 35.92 | 36.48 | 35.92 | 36.25 | 1,086,854 | +0.55(+1.53%) |
May 29, 2018 | 35.78 | 35.83 | 35.55 | 35.70 | 1,520,038 | -0.20(-0.57%) |
May 25, 2018 | 35.91 | 35.91 | 35.91 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 36.03 | 36.12 | 35.82 | 35.96 | 901,846 | -0.07(-0.21%) |
May 23, 2018 | 35.94 | 36.08 | 35.67 | 36.04 | 1,120,935 | -0.07(-0.21%) |
May 22, 2018 | 35.96 | 36.55 | 35.95 | 36.11 | 2,049,145 | +0.32(+0.91%) |
May 21, 2018 | 35.40 | 35.87 | 35.26 | 35.79 | 1,283,359 | +0.56(+1.58%) |
May 18, 2018 | 35.42 | 35.69 | 34.97 | 35.23 | 1,036,318 | -0.19(-0.52%) |
May 17, 2018 | 35.32 | 35.60 | 35.27 | 35.42 | 1,138,400 | +0.06(+0.16%) |
May 16, 2018 | 35.38 | 35.50 | 35.15 | 35.36 | 1,298,204 | +0.09(+0.25%) |
May 15, 2018 | 35.14 | 35.30 | 34.94 | 35.27 | 2,294,084 | +0.14(+0.39%) |
May 14, 2018 | 35.17 | 35.33 | 34.98 | 35.13 | 1,199,758 | +0.00(+0.00%) |
May 11, 2018 | 35.32 | 35.71 | 34.88 | 35.13 | 1,072,055 | +0.04(+0.11%) |
May 10, 2018 | 34.81 | 35.13 | 34.64 | 35.10 | 1,092,883 | +0.45(+1.31%) |
May 09, 2018 | 36.05 | 36.12 | 34.47 | 34.64 | 2,649,173 | -1.65(-4.54%) |
May 08, 2018 | 35.99 | 36.58 | 35.29 | 36.29 | 5,273,441 | +2.03(+5.94%) |
May 07, 2018 | 34.32 | 34.50 | 33.98 | 34.25 | 1,852,646 | -0.17(-0.48%) |
May 04, 2018 | 33.81 | 34.62 | 33.67 | 34.42 | 1,384,646 | +0.57(+1.69%) |
May 03, 2018 | 34.17 | 34.17 | 33.55 | 33.85 | 1,649,109 | -0.33(-0.97%) |
May 02, 2018 | 34.38 | 34.77 | 34.16 | 34.18 | 2,064,374 | -0.43(-1.23%) |