Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.60 | 31.77 | 31.60 | 31.74 | 4,036,818 | +0.39(+1.24%) |
Jul 30, 2018 | 31.24 | 31.42 | 31.18 | 31.35 | 2,302,270 | +0.24(+0.79%) |
Jul 27, 2018 | 31.14 | 31.17 | 30.94 | 31.10 | 3,018,578 | +0.31(+0.99%) |
Jul 26, 2018 | 30.49 | 30.94 | 30.46 | 30.80 | 4,623,430 | -0.12(-0.39%) |
Jul 25, 2018 | 31.71 | 31.73 | 30.72 | 30.92 | 6,646,233 | -0.53(-1.67%) |
Jul 24, 2018 | 31.14 | 31.49 | 31.08 | 31.45 | 4,685,062 | +0.21(+0.66%) |
Jul 23, 2018 | 31.35 | 31.46 | 31.21 | 31.24 | 4,505,808 | -0.71(-2.22%) |
Jul 20, 2018 | 30.91 | 32.29 | 30.88 | 31.95 | 14,304,421 | +0.90(+2.90%) |
Jul 19, 2018 | 30.96 | 31.13 | 30.86 | 31.05 | 2,829,331 | -0.21(-0.68%) |
Jul 18, 2018 | 31.42 | 31.42 | 31.18 | 31.26 | 2,735,401 | -0.13(-0.41%) |
Jul 17, 2018 | 31.29 | 31.51 | 31.27 | 31.39 | 2,954,121 | -0.05(-0.15%) |
Jul 16, 2018 | 31.46 | 31.55 | 31.40 | 31.44 | 1,644,204 | -0.41(-1.29%) |
Jul 13, 2018 | 31.77 | 31.89 | 31.75 | 31.85 | 1,885,853 | -0.01(-0.02%) |
Jul 12, 2018 | 31.71 | 31.89 | 31.68 | 31.86 | 3,111,530 | +0.50(+1.58%) |
Jul 11, 2018 | 31.46 | 31.53 | 31.29 | 31.36 | 1,892,359 | -0.25(-0.80%) |
Jul 10, 2018 | 31.61 | 31.69 | 31.56 | 31.62 | 2,808,126 | +0.33(+1.05%) |
Jul 09, 2018 | 31.42 | 31.43 | 31.17 | 31.29 | 2,795,683 | -0.02(-0.05%) |
Jul 06, 2018 | 31.13 | 31.40 | 31.05 | 31.30 | 2,444,856 | +0.22(+0.71%) |
Jul 05, 2018 | 30.94 | 31.18 | 30.89 | 31.08 | 1,794,161 | +0.06(+0.20%) |
Jul 03, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.40(+1.32%) | |
Jul 02, 2018 | 30.55 | 30.64 | 30.26 | 30.62 | 3,344,411 | -0.14(-0.47%) |
Jun 29, 2018 | 31.01 | 30.72 | 30.76 | 3,094,538 | +0.56(+1.87%) | |
Jun 28, 2018 | 30.20 | 30.30 | 30.10 | 30.20 | 3,432,169 | -0.02(-0.05%) |
Jun 27, 2018 | 30.43 | 30.60 | 30.21 | 30.21 | 2,662,381 | -0.35(-1.15%) |
Jun 26, 2018 | 30.59 | 30.62 | 30.43 | 30.56 | 2,850,664 | +0.10(+0.33%) |
Jun 25, 2018 | 30.71 | 30.72 | 30.39 | 30.46 | 3,588,556 | -0.74(-2.37%) |
Jun 22, 2018 | 31.17 | 31.37 | 31.13 | 31.20 | 2,092,912 | +0.06(+0.20%) |
Jun 21, 2018 | 31.16 | 31.23 | 31.02 | 31.14 | 2,290,250 | -0.17(-0.54%) |
Jun 20, 2018 | 31.51 | 31.51 | 31.13 | 31.31 | 3,065,801 | -0.01(-0.02%) |
Jun 19, 2018 | 31.07 | 31.33 | 31.02 | 31.32 | 2,180,062 | -0.18(-0.56%) |
Jun 18, 2018 | 31.32 | 31.51 | 31.19 | 31.49 | 2,064,700 | -0.13(-0.41%) |
Jun 15, 2018 | 32.00 | 31.46 | 31.62 | 3,193,018 | -0.38(-1.19%) | |
Jun 14, 2018 | 32.07 | 32.33 | 31.88 | 32.00 | 4,593,122 | +0.61(+1.94%) |
Jun 13, 2018 | 31.42 | 31.60 | 31.30 | 31.39 | 2,403,442 | -0.05(-0.15%) |
Jun 12, 2018 | 31.49 | 31.68 | 31.41 | 31.44 | 2,692,125 | +0.01(+0.02%) |
Jun 11, 2018 | 31.26 | 31.47 | 31.20 | 31.43 | 2,093,373 | +0.13(+0.41%) |
Jun 08, 2018 | 31.29 | 31.35 | 31.17 | 31.30 | 2,336,820 | +0.22(+0.71%) |
Jun 07, 2018 | 31.11 | 31.25 | 30.97 | 31.08 | 1,906,437 | +0.05(+0.17%) |
Jun 06, 2018 | 31.10 | 31.03 | 2,492,456 | +0.14(+0.47%) | ||
Jun 05, 2018 | 30.85 | 30.97 | 30.79 | 30.88 | 2,547,179 | -0.18(-0.57%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 2,149,621 | -0.04(-0.12%) |
Jun 01, 2018 | 30.98 | 31.10 | 30.93 | 31.10 | 1,884,114 | +0.18(+0.57%) |
May 31, 2018 | 30.94 | 31.08 | 30.72 | 30.92 | 4,022,603 | -0.11(-0.37%) |
May 30, 2018 | 30.64 | 31.07 | 30.62 | 31.04 | 3,209,056 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.47 | 30.19 | 30.36 | 2,801,019 | -0.05(-0.15%) |
May 25, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.55 | 2,807,294 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.80 | 30.57 | 30.66 | 3,638,191 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.78 | 4,246,717 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.51 | 30.56 | 2,160,411 | +0.02(+0.05%) |
May 18, 2018 | 30.65 | 30.75 | 30.45 | 30.55 | 4,096,298 | -0.05(-0.17%) |
May 17, 2018 | 30.59 | 30.72 | 30.47 | 30.60 | 2,404,764 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,401 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.16 | 30.32 | 2,295,349 | -0.24(-0.77%) |
May 14, 2018 | 30.74 | 30.78 | 30.52 | 30.55 | 2,476,262 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.55 | 3,166,627 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.26 | 30.46 | 2,396,604 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.35 | 29.82 | 30.29 | 3,440,030 | +0.46(+1.54%) |
May 08, 2018 | 29.75 | 29.96 | 29.66 | 29.83 | 3,179,144 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.21 | 29.95 | 30.01 | 2,667,980 | +0.02(+0.08%) |
May 04, 2018 | 29.75 | 30.05 | 29.72 | 29.99 | 2,301,305 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,293 | +0.07(+0.23%) |
May 02, 2018 | 30.02 | 30.07 | 29.73 | 29.75 | 3,428,205 | -0.40(-1.32%) |