Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.59 | 31.76 | 31.59 | 31.73 | 4,037,490 | +0.39(+1.24%) |
Jul 30, 2018 | 31.24 | 31.42 | 31.18 | 31.34 | 2,302,654 | +0.24(+0.78%) |
Jul 27, 2018 | 31.14 | 31.16 | 30.94 | 31.10 | 3,019,081 | +0.31(+0.99%) |
Jul 26, 2018 | 30.48 | 30.94 | 30.46 | 30.79 | 4,624,200 | -0.12(-0.39%) |
Jul 25, 2018 | 31.71 | 31.72 | 30.71 | 30.92 | 6,647,340 | -0.53(-1.67%) |
Jul 24, 2018 | 31.14 | 31.49 | 31.08 | 31.44 | 4,685,842 | +0.21(+0.66%) |
Jul 23, 2018 | 31.34 | 31.45 | 31.21 | 31.24 | 4,506,558 | -0.71(-2.22%) |
Jul 20, 2018 | 30.90 | 32.29 | 30.87 | 31.95 | 14,306,804 | +0.90(+2.90%) |
Jul 19, 2018 | 30.95 | 31.13 | 30.85 | 31.05 | 2,829,802 | -0.21(-0.68%) |
Jul 18, 2018 | 31.41 | 31.41 | 31.17 | 31.26 | 2,735,856 | -0.13(-0.41%) |
Jul 17, 2018 | 31.28 | 31.50 | 31.27 | 31.39 | 2,954,613 | -0.05(-0.15%) |
Jul 16, 2018 | 31.45 | 31.54 | 31.40 | 31.43 | 1,644,478 | -0.41(-1.29%) |
Jul 13, 2018 | 31.76 | 31.88 | 31.75 | 31.85 | 1,886,167 | -0.01(-0.02%) |
Jul 12, 2018 | 31.70 | 31.88 | 31.68 | 31.85 | 3,112,048 | +0.50(+1.58%) |
Jul 11, 2018 | 31.45 | 31.53 | 31.28 | 31.36 | 1,892,675 | -0.25(-0.80%) |
Jul 10, 2018 | 31.60 | 31.69 | 31.55 | 31.61 | 2,808,593 | +0.33(+1.05%) |
Jul 09, 2018 | 31.42 | 31.43 | 31.17 | 31.28 | 2,796,149 | -0.02(-0.05%) |
Jul 06, 2018 | 31.13 | 31.40 | 31.04 | 31.30 | 2,445,263 | +0.22(+0.71%) |
Jul 05, 2018 | 30.93 | 31.18 | 30.89 | 31.08 | 1,794,460 | +0.06(+0.20%) |
Jul 03, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.40(+1.32%) | |
Jul 02, 2018 | 30.55 | 30.63 | 30.26 | 30.61 | 3,344,968 | -0.14(-0.47%) |
Jun 29, 2018 | 31.00 | 30.72 | 30.76 | 3,095,053 | +0.56(+1.87%) | |
Jun 28, 2018 | 30.20 | 30.29 | 30.09 | 30.19 | 3,432,740 | -0.02(-0.05%) |
Jun 27, 2018 | 30.43 | 30.60 | 30.21 | 30.21 | 2,662,824 | -0.35(-1.15%) |
Jun 26, 2018 | 30.58 | 30.62 | 30.42 | 30.56 | 2,851,138 | +0.10(+0.33%) |
Jun 25, 2018 | 30.70 | 30.72 | 30.39 | 30.46 | 3,589,153 | -0.74(-2.37%) |
Jun 22, 2018 | 31.16 | 31.37 | 31.12 | 31.20 | 2,093,260 | +0.06(+0.20%) |
Jun 21, 2018 | 31.15 | 31.23 | 31.02 | 31.14 | 2,290,631 | -0.17(-0.54%) |
Jun 20, 2018 | 31.50 | 31.50 | 31.12 | 31.31 | 3,066,312 | -0.01(-0.02%) |
Jun 19, 2018 | 31.07 | 31.33 | 31.02 | 31.31 | 2,180,425 | -0.18(-0.56%) |
Jun 18, 2018 | 31.31 | 31.50 | 31.19 | 31.49 | 2,065,043 | -0.13(-0.41%) |
Jun 15, 2018 | 32.00 | 31.45 | 31.62 | 3,193,550 | -0.38(-1.19%) | |
Jun 14, 2018 | 32.06 | 32.32 | 31.87 | 32.00 | 4,593,887 | +0.61(+1.94%) |
Jun 13, 2018 | 31.42 | 31.59 | 31.29 | 31.39 | 2,403,842 | -0.05(-0.15%) |
Jun 12, 2018 | 31.49 | 31.67 | 31.41 | 31.43 | 2,692,573 | +0.01(+0.02%) |
Jun 11, 2018 | 31.26 | 31.46 | 31.20 | 31.43 | 2,093,722 | +0.13(+0.41%) |
Jun 08, 2018 | 31.28 | 31.34 | 31.16 | 31.30 | 2,337,209 | +0.22(+0.71%) |
Jun 07, 2018 | 31.11 | 31.24 | 30.96 | 31.08 | 1,906,755 | +0.05(+0.17%) |
Jun 06, 2018 | 31.09 | 31.02 | 2,492,871 | +0.14(+0.47%) | ||
Jun 05, 2018 | 30.85 | 30.97 | 30.79 | 30.88 | 2,547,604 | -0.18(-0.57%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.92 | 31.05 | 2,149,979 | -0.04(-0.12%) |
Jun 01, 2018 | 30.98 | 31.10 | 30.92 | 31.09 | 1,884,428 | +0.18(+0.57%) |
May 31, 2018 | 30.94 | 31.08 | 30.71 | 30.92 | 4,023,273 | -0.11(-0.37%) |
May 30, 2018 | 30.63 | 31.06 | 30.61 | 31.03 | 3,209,591 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.46 | 30.18 | 30.36 | 2,801,486 | -0.05(-0.15%) |
May 25, 2018 | 30.40 | 30.40 | 30.40 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.54 | 2,807,761 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.79 | 30.57 | 30.66 | 3,638,797 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.77 | 4,247,425 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.50 | 30.56 | 2,160,771 | +0.02(+0.05%) |
May 18, 2018 | 30.64 | 30.74 | 30.44 | 30.54 | 4,096,980 | -0.05(-0.17%) |
May 17, 2018 | 30.58 | 30.72 | 30.46 | 30.60 | 2,405,165 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,875 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.15 | 30.31 | 2,295,731 | -0.24(-0.77%) |
May 14, 2018 | 30.73 | 30.78 | 30.52 | 30.55 | 2,476,674 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.54 | 3,167,154 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.25 | 30.46 | 2,397,004 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.34 | 29.82 | 30.28 | 3,440,603 | +0.46(+1.54%) |
May 08, 2018 | 29.74 | 29.96 | 29.65 | 29.82 | 3,179,673 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.20 | 29.94 | 30.00 | 2,668,424 | +0.02(+0.08%) |
May 04, 2018 | 29.74 | 30.05 | 29.71 | 29.98 | 2,301,688 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,751 | +0.07(+0.23%) |
May 02, 2018 | 30.01 | 30.06 | 29.73 | 29.75 | 3,428,776 | -0.40(-1.32%) |