Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.86 | 33.09 | 32.66 | 32.85 | 8,803,740 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.33 | 32.36 | 8,478,339 | -0.07(-0.22%) |
Jul 27, 2018 | 32.49 | 32.66 | 32.36 | 32.43 | 7,271,769 | -0.01(-0.05%) |
Jul 26, 2018 | 32.17 | 32.58 | 32.12 | 32.44 | 7,235,003 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.87 | 32.34 | 32.82 | 4,945,688 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.66 | 5,028,834 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,058 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.58 | 32.27 | 32.45 | 9,248,526 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,165,429 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.85 | 32.24 | 10,253,103 | -0.13(-0.40%) |
Jul 17, 2018 | 32.06 | 32.53 | 32.00 | 32.37 | 11,930,017 | -0.14(-0.43%) |
Jul 16, 2018 | 32.39 | 32.65 | 32.22 | 32.51 | 14,271,602 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.06 | 8,755,429 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,549,971 | +0.15(+0.47%) |
Jul 11, 2018 | 33.30 | 33.52 | 32.82 | 32.89 | 18,113,522 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.43 | 34.13 | 34.28 | 9,901,043 | +0.33(+0.97%) |
Jul 09, 2018 | 33.57 | 33.96 | 33.56 | 33.95 | 7,122,428 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,127 | -0.04(-0.13%) |
Jul 05, 2018 | 33.76 | 33.81 | 33.40 | 33.51 | 7,273,454 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) | |
Jul 02, 2018 | 32.99 | 33.03 | 32.75 | 32.93 | 5,695,768 | -0.34(-1.01%) |
Jun 29, 2018 | 33.35 | 33.61 | 33.26 | 33.27 | 5,815,758 | -0.01(-0.02%) |
Jun 28, 2018 | 33.08 | 33.40 | 32.92 | 33.27 | 6,376,681 | +0.17(+0.51%) |
Jun 27, 2018 | 33.38 | 33.64 | 33.05 | 33.11 | 14,591,716 | +0.40(+1.23%) |
Jun 26, 2018 | 32.77 | 32.86 | 32.43 | 32.71 | 11,438,897 | +0.47(+1.47%) |
Jun 25, 2018 | 32.73 | 32.78 | 32.09 | 32.23 | 8,588,652 | -1.12(-3.36%) |
Jun 22, 2018 | 33.38 | 33.64 | 33.30 | 33.35 | 12,190,262 | +1.18(+3.67%) |
Jun 21, 2018 | 32.50 | 32.52 | 32.15 | 32.17 | 6,885,568 | -0.44(-1.34%) |
Jun 20, 2018 | 32.92 | 32.95 | 32.42 | 32.61 | 8,133,143 | -0.28(-0.86%) |
Jun 19, 2018 | 32.75 | 32.94 | 32.61 | 32.90 | 6,283,879 | -0.15(-0.44%) |
Jun 18, 2018 | 32.81 | 33.21 | 32.80 | 33.04 | 7,112,506 | +0.16(+0.49%) |
Jun 15, 2018 | 33.84 | 32.80 | 32.88 | 10,371,305 | -0.95(-2.82%) | |
Jun 14, 2018 | 33.89 | 34.18 | 33.76 | 33.84 | 7,734,740 | +0.31(+0.93%) |
Jun 13, 2018 | 33.51 | 33.67 | 33.37 | 33.52 | 11,194,002 | -0.08(-0.24%) |
Jun 12, 2018 | 34.03 | 34.08 | 33.38 | 33.60 | 15,268,855 | -0.73(-2.12%) |
Jun 11, 2018 | 34.21 | 34.48 | 34.12 | 34.33 | 5,105,252 | +0.06(+0.17%) |
Jun 08, 2018 | 34.47 | 34.53 | 34.00 | 34.27 | 6,519,809 | -0.12(-0.34%) |
Jun 07, 2018 | 34.22 | 34.66 | 34.09 | 34.39 | 14,414,567 | +0.67(+1.99%) |
Jun 06, 2018 | 33.60 | 33.72 | 7,342,379 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.51 | 33.88 | 33.40 | 33.73 | 7,601,604 | +0.24(+0.72%) |
Jun 04, 2018 | 33.75 | 33.84 | 33.45 | 33.49 | 6,947,316 | +0.03(+0.09%) |
Jun 01, 2018 | 33.64 | 33.66 | 33.37 | 33.46 | 6,651,245 | +0.07(+0.22%) |
May 31, 2018 | 33.40 | 33.51 | 33.21 | 33.38 | 8,079,049 | +0.08(+0.24%) |
May 30, 2018 | 33.13 | 33.44 | 32.96 | 33.30 | 10,731,434 | +0.85(+2.63%) |
May 29, 2018 | 32.20 | 32.55 | 32.10 | 32.45 | 10,224,813 | +0.14(+0.43%) |
May 25, 2018 | 32.31 | 32.31 | 32.31 | 0 | -1.02(-3.06%) | |
May 24, 2018 | 33.27 | 33.47 | 33.08 | 33.33 | 10,867,411 | -0.51(-1.51%) |
May 23, 2018 | 33.61 | 33.89 | 33.44 | 33.84 | 10,803,645 | -0.47(-1.36%) |
May 22, 2018 | 34.51 | 34.76 | 34.19 | 34.31 | 10,952,635 | -0.51(-1.46%) |
May 21, 2018 | 34.52 | 34.85 | 34.52 | 34.82 | 7,427,925 | +0.30(+0.87%) |
May 18, 2018 | 34.46 | 34.56 | 34.35 | 34.52 | 5,869,788 | +0.14(+0.40%) |
May 17, 2018 | 34.25 | 34.51 | 34.19 | 34.38 | 9,892,761 | +0.35(+1.03%) |
May 16, 2018 | 34.10 | 34.11 | 33.83 | 34.03 | 6,678,698 | -0.06(-0.17%) |
May 15, 2018 | 33.89 | 34.23 | 33.71 | 34.09 | 9,812,720 | +0.28(+0.84%) |
May 14, 2018 | 33.92 | 34.08 | 33.73 | 33.81 | 6,544,664 | +0.42(+1.24%) |
May 11, 2018 | 33.45 | 33.54 | 33.37 | 33.39 | 4,517,949 | -0.04(-0.11%) |
May 10, 2018 | 33.45 | 33.53 | 33.19 | 33.43 | 10,695,968 | -0.22(-0.65%) |
May 09, 2018 | 33.07 | 33.70 | 33.06 | 33.65 | 15,067,211 | +1.04(+3.20%) |
May 08, 2018 | 32.36 | 32.70 | 32.06 | 32.60 | 10,765,125 | -0.26(-0.79%) |
May 07, 2018 | 32.85 | 33.36 | 32.78 | 32.86 | 12,807,625 | +0.25(+0.77%) |
May 04, 2018 | 32.23 | 32.73 | 32.17 | 32.61 | 7,829,121 | +0.44(+1.36%) |
May 03, 2018 | 32.07 | 32.19 | 31.74 | 32.17 | 8,197,949 | +0.02(+0.07%) |
May 02, 2018 | 32.24 | 32.40 | 32.10 | 32.15 | 6,947,348 | -0.07(-0.22%) |