Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.38 | 33.30 | 32.32 | 33.11 | 1,428,630 | +0.79(+2.44%) |
Jul 30, 2018 | 32.72 | 33.67 | 32.20 | 32.32 | 3,099,604 | +0.74(+2.35%) |
Jul 27, 2018 | 31.73 | 32.47 | 31.23 | 31.58 | 1,634,026 | -0.21(-0.66%) |
Jul 26, 2018 | 31.63 | 32.59 | 31.37 | 31.79 | 1,016,657 | +0.02(+0.06%) |
Jul 25, 2018 | 31.30 | 31.90 | 31.01 | 31.77 | 1,086,884 | +0.47(+1.49%) |
Jul 24, 2018 | 31.78 | 30.78 | 31.31 | 1,544,720 | +0.09(+0.27%) | |
Jul 23, 2018 | 30.96 | 31.50 | 30.42 | 31.22 | 1,356,963 | +0.10(+0.34%) |
Jul 20, 2018 | 30.90 | 31.35 | 30.72 | 31.12 | 1,068,730 | +0.04(+0.12%) |
Jul 19, 2018 | 30.76 | 31.32 | 30.31 | 31.08 | 1,389,733 | +0.38(+1.24%) |
Jul 18, 2018 | 30.35 | 31.31 | 30.29 | 30.70 | 1,886,312 | +0.31(+1.03%) |
Jul 17, 2018 | 30.18 | 31.16 | 29.94 | 30.38 | 1,648,898 | +0.18(+0.60%) |
Jul 16, 2018 | 30.41 | 30.88 | 29.14 | 30.20 | 2,286,421 | -0.10(-0.34%) |
Jul 13, 2018 | 30.74 | 29.75 | 30.31 | 1,446,448 | +0.14(+0.47%) | |
Jul 12, 2018 | 30.43 | 30.43 | 29.77 | 30.17 | 1,268,151 | -0.12(-0.41%) |
Jul 11, 2018 | 30.94 | 31.02 | 29.99 | 30.29 | 2,070,314 | -1.07(-3.42%) |
Jul 10, 2018 | 32.92 | 33.18 | 31.29 | 31.36 | 1,634,145 | -1.58(-4.79%) |
Jul 09, 2018 | 31.78 | 33.25 | 31.69 | 32.94 | 1,700,524 | +1.20(+3.77%) |
Jul 06, 2018 | 31.82 | 32.51 | 31.64 | 31.74 | 1,704,820 | +0.06(+0.18%) |
Jul 05, 2018 | 30.91 | 31.71 | 30.59 | 31.69 | 1,930,711 | +0.79(+2.55%) |
Jul 03, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.40 | 30.91 | 29.78 | 30.89 | 2,272,465 | +0.01(+0.03%) |
Jun 29, 2018 | 30.88 | 31.24 | 30.56 | 30.88 | 2,474,341 | +0.30(+0.99%) |
Jun 28, 2018 | 31.52 | 31.82 | 30.00 | 30.57 | 3,419,071 | -1.17(-3.68%) |
Jun 27, 2018 | 33.14 | 33.36 | 31.54 | 31.74 | 3,259,717 | -1.44(-4.35%) |
Jun 26, 2018 | 35.83 | 35.92 | 32.83 | 33.19 | 4,181,153 | -3.54(-9.65%) |
Jun 25, 2018 | 39.33 | 39.33 | 36.45 | 36.73 | 2,904,725 | -2.99(-7.53%) |
Jun 22, 2018 | 39.54 | 41.05 | 39.54 | 39.72 | 2,128,087 | +0.53(+1.36%) |
Jun 21, 2018 | 39.82 | 39.82 | 38.89 | 39.19 | 1,342,969 | -0.57(-1.43%) |
Jun 20, 2018 | 39.39 | 39.95 | 39.04 | 39.76 | 996,189 | +0.40(+1.01%) |
Jun 19, 2018 | 38.95 | 39.40 | 38.41 | 39.36 | 1,473,425 | -0.01(-0.02%) |
Jun 18, 2018 | 39.02 | 39.43 | 38.40 | 39.37 | 768,984 | +0.16(+0.41%) |
Jun 15, 2018 | 39.84 | 39.13 | 39.21 | 1,477,152 | -0.63(-1.57%) | |
Jun 14, 2018 | 40.09 | 40.24 | 39.53 | 39.84 | 1,315,348 | -0.21(-0.52%) |
Jun 13, 2018 | 40.64 | 41.22 | 39.56 | 40.05 | 1,300,164 | -0.62(-1.52%) |
Jun 12, 2018 | 38.89 | 40.89 | 38.86 | 40.66 | 2,518,316 | +1.77(+4.54%) |
Jun 11, 2018 | 37.36 | 39.42 | 37.36 | 38.90 | 2,932,624 | +1.55(+4.15%) |
Jun 08, 2018 | 36.92 | 37.51 | 36.38 | 37.35 | 1,780,677 | +0.44(+1.18%) |
Jun 07, 2018 | 36.40 | 37.02 | 36.40 | 36.91 | 1,291,819 | +0.62(+1.70%) |
Jun 06, 2018 | 36.31 | 36.29 | 1,495,078 | +0.35(+0.98%) | ||
Jun 05, 2018 | 36.39 | 36.88 | 35.71 | 35.94 | 1,664,759 | -0.37(-1.02%) |
Jun 04, 2018 | 36.53 | 36.92 | 35.84 | 36.31 | 1,556,521 | -0.20(-0.55%) |
Jun 01, 2018 | 37.39 | 37.43 | 36.27 | 36.51 | 1,368,879 | -0.53(-1.44%) |
May 31, 2018 | 37.70 | 37.79 | 36.98 | 37.04 | 1,543,799 | -0.66(-1.74%) |
May 30, 2018 | 38.62 | 38.63 | 37.42 | 37.70 | 2,832,160 | -0.64(-1.66%) |
May 29, 2018 | 39.80 | 40.09 | 38.26 | 38.34 | 1,774,259 | -1.67(-4.18%) |
May 25, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.86(-2.12%) | |
May 24, 2018 | 40.66 | 41.35 | 40.41 | 40.87 | 1,801,460 | +0.15(+0.37%) |
May 23, 2018 | 40.33 | 40.88 | 40.10 | 40.72 | 2,921,562 | +0.11(+0.28%) |
May 22, 2018 | 41.22 | 41.43 | 40.56 | 40.61 | 2,321,963 | -0.28(-0.67%) |
May 21, 2018 | 40.03 | 40.92 | 39.73 | 40.88 | 3,217,388 | +0.98(+2.45%) |
May 18, 2018 | 42.38 | 42.70 | 39.76 | 39.90 | 3,000,801 | -2.61(-6.15%) |
May 17, 2018 | 41.74 | 42.90 | 41.70 | 42.52 | 1,861,470 | +0.88(+2.12%) |
May 16, 2018 | 40.85 | 41.95 | 40.77 | 41.63 | 1,334,113 | +0.74(+1.81%) |
May 15, 2018 | 41.04 | 41.73 | 40.78 | 40.89 | 1,394,479 | -0.34(-0.83%) |
May 14, 2018 | 41.33 | 42.13 | 41.07 | 41.23 | 2,547,461 | +0.00(+0.00%) |
May 11, 2018 | 41.09 | 41.54 | 40.66 | 41.23 | 1,511,206 | +0.32(+0.79%) |
May 10, 2018 | 39.81 | 41.33 | 39.65 | 40.91 | 2,003,791 | +1.13(+2.84%) |
May 09, 2018 | 41.42 | 41.54 | 39.40 | 39.78 | 3,152,245 | -1.49(-3.61%) |
May 08, 2018 | 41.71 | 42.11 | 40.86 | 41.27 | 4,417,296 | -0.98(-2.32%) |
May 07, 2018 | 42.15 | 43.17 | 41.98 | 42.25 | 2,706,766 | -0.28(-0.65%) |
May 04, 2018 | 41.17 | 44.28 | 40.85 | 42.53 | 3,550,245 | +1.37(+3.32%) |
May 03, 2018 | 46.56 | 46.56 | 40.27 | 41.16 | 5,674,839 | -5.38(-11.56%) |
May 02, 2018 | 45.44 | 47.22 | 45.44 | 46.54 | 3,000,103 | +0.99(+2.17%) |