Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.15 | 31.54 | 31.06 | 31.27 | 24,768,904 | +0.28(+0.90%) |
Jul 30, 2018 | 30.64 | 31.20 | 30.60 | 30.99 | 25,041,692 | +0.33(+1.08%) |
Jul 27, 2018 | 30.44 | 31.12 | 30.38 | 30.65 | 25,962,012 | +0.29(+0.95%) |
Jul 26, 2018 | 30.44 | 30.67 | 29.51 | 30.37 | 46,109,080 | +1.16(+3.98%) |
Jul 25, 2018 | 29.18 | 29.29 | 28.67 | 29.20 | 25,243,540 | +0.03(+0.09%) |
Jul 24, 2018 | 29.96 | 29.14 | 29.18 | 24,940,208 | -0.68(-2.28%) | |
Jul 23, 2018 | 29.85 | 29.97 | 29.55 | 29.86 | 25,559,834 | -0.11(-0.38%) |
Jul 20, 2018 | 30.38 | 30.53 | 29.96 | 29.97 | 28,175,852 | -0.53(-1.75%) |
Jul 19, 2018 | 30.71 | 30.84 | 30.36 | 30.51 | 47,637,120 | +0.76(+2.56%) |
Jul 18, 2018 | 29.82 | 30.10 | 29.69 | 29.75 | 18,507,282 | -0.20(-0.67%) |
Jul 17, 2018 | 30.33 | 30.51 | 29.89 | 29.95 | 24,168,796 | -0.61(-2.00%) |
Jul 16, 2018 | 30.36 | 30.82 | 30.28 | 30.56 | 26,249,036 | +0.24(+0.78%) |
Jul 13, 2018 | 30.32 | 28,800,536 | +0.13(+0.43%) | |||
Jul 12, 2018 | 29.43 | 30.21 | 29.39 | 30.19 | 25,604,022 | +0.68(+2.31%) |
Jul 11, 2018 | 28.92 | 29.87 | 28.86 | 29.51 | 38,488,436 | +0.38(+1.29%) |
Jul 10, 2018 | 29.46 | 29.47 | 29.00 | 29.13 | 14,141,351 | -0.19(-0.66%) |
Jul 09, 2018 | 29.52 | 29.54 | 29.06 | 29.33 | 15,631,908 | -0.02(-0.06%) |
Jul 06, 2018 | 29.07 | 29.37 | 28.85 | 29.34 | 13,207,865 | +0.40(+1.39%) |
Jul 05, 2018 | 29.17 | 29.19 | 28.76 | 28.94 | 12,965,917 | +0.03(+0.09%) |
Jul 03, 2018 | 28.92 | 28.92 | 28.92 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 28.35 | 29.03 | 28.33 | 28.99 | 19,642,954 | +0.48(+1.69%) |
Jun 29, 2018 | 28.24 | 29.20 | 28.24 | 28.50 | 43,689,048 | +0.16(+0.55%) |
Jun 28, 2018 | 28.18 | 28.41 | 27.87 | 28.35 | 29,004,574 | +0.30(+1.05%) |
Jun 27, 2018 | 28.28 | 28.58 | 28.05 | 28.05 | 33,198,358 | -0.43(-1.49%) |
Jun 26, 2018 | 28.94 | 28.94 | 28.38 | 28.48 | 36,224,284 | -0.30(-1.03%) |
Jun 25, 2018 | 29.37 | 29.63 | 28.59 | 28.77 | 38,056,292 | -0.60(-2.04%) |
Jun 22, 2018 | 28.67 | 29.66 | 28.59 | 29.37 | 121,447,272 | +0.89(+3.11%) |
Jun 21, 2018 | 28.97 | 29.23 | 28.37 | 28.49 | 40,430,464 | -0.52(-1.80%) |
Jun 20, 2018 | 28.97 | 29.29 | 28.10 | 29.01 | 57,574,536 | +0.50(+1.77%) |
Jun 19, 2018 | 27.95 | 28.74 | 27.95 | 28.50 | 33,401,802 | +0.20(+0.71%) |
Jun 18, 2018 | 29.36 | 29.36 | 28.29 | 28.31 | 34,513,452 | -1.13(-3.84%) |
Jun 15, 2018 | 29.38 | 29.18 | 29.43 | 61,164,040 | +0.05(+0.18%) | |
Jun 14, 2018 | 28.54 | 29.59 | 28.47 | 29.38 | 49,069,428 | +1.30(+4.64%) |
Jun 13, 2018 | 26.96 | 28.37 | 26.92 | 28.08 | 52,750,856 | -0.05(-0.19%) |
Jun 12, 2018 | 27.75 | 28.34 | 27.65 | 28.13 | 37,959,756 | +0.33(+1.19%) |
Jun 11, 2018 | 27.78 | 28.18 | 27.70 | 27.80 | 29,881,286 | -0.07(-0.25%) |
Jun 08, 2018 | 27.78 | 27.97 | 27.66 | 27.87 | 25,063,558 | +0.07(+0.25%) |
Jun 07, 2018 | 28.17 | 28.37 | 27.76 | 27.80 | 30,404,426 | -0.23(-0.84%) |
Jun 06, 2018 | 28.23 | 28.04 | 38,801,512 | +1.03(+3.83%) | ||
Jun 05, 2018 | 27.16 | 27.21 | 26.97 | 27.00 | 26,380,010 | -0.18(-0.67%) |
Jun 04, 2018 | 27.19 | 27.38 | 27.07 | 27.18 | 22,369,476 | +0.03(+0.10%) |
Jun 01, 2018 | 27.23 | 27.32 | 27.04 | 27.16 | 20,987,916 | +0.07(+0.26%) |
May 31, 2018 | 27.41 | 27.43 | 26.65 | 27.09 | 40,817,684 | -0.26(-0.95%) |
May 30, 2018 | 27.52 | 27.54 | 27.21 | 27.35 | 20,037,822 | -0.03(-0.10%) |
May 29, 2018 | 27.41 | 27.71 | 27.26 | 27.38 | 21,966,524 | -0.21(-0.76%) |
May 25, 2018 | 27.58 | 27.58 | 27.58 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 27.60 | 27.84 | 27.18 | 27.48 | 27,664,588 | -0.22(-0.78%) |
May 23, 2018 | 27.67 | 28.01 | 27.63 | 27.70 | 32,076,992 | -0.55(-1.94%) |
May 22, 2018 | 28.16 | 28.42 | 28.07 | 28.24 | 15,627,471 | +0.15(+0.53%) |
May 21, 2018 | 28.47 | 28.57 | 27.98 | 28.10 | 21,139,846 | -0.33(-1.16%) |
May 18, 2018 | 28.19 | 28.46 | 28.03 | 28.43 | 20,795,676 | +0.27(+0.96%) |
May 17, 2018 | 28.37 | 28.53 | 28.13 | 28.16 | 26,551,036 | -0.12(-0.43%) |
May 16, 2018 | 27.91 | 28.39 | 27.84 | 28.28 | 22,064,494 | +0.47(+1.69%) |
May 15, 2018 | 27.78 | 27.83 | 27.57 | 27.81 | 27,613,010 | -0.11(-0.40%) |
May 14, 2018 | 27.71 | 28.02 | 27.63 | 27.92 | 22,626,636 | +0.21(+0.75%) |
May 11, 2018 | 27.40 | 27.76 | 27.38 | 27.71 | 16,890,346 | +0.30(+1.08%) |
May 10, 2018 | 26.71 | 27.49 | 26.67 | 27.42 | 28,205,560 | +0.72(+2.70%) |
May 09, 2018 | 26.56 | 26.91 | 26.44 | 26.70 | 26,249,260 | +0.12(+0.46%) |
May 08, 2018 | 27.41 | 27.82 | 26.52 | 26.58 | 60,990,548 | -1.56(-5.56%) |
May 07, 2018 | 27.83 | 28.16 | 27.64 | 28.14 | 21,471,936 | +0.37(+1.35%) |
May 04, 2018 | 26.92 | 27.84 | 26.90 | 27.77 | 23,883,766 | +0.83(+3.06%) |
May 03, 2018 | 27.06 | 27.16 | 26.56 | 26.94 | 25,062,842 | -0.25(-0.93%) |
May 02, 2018 | 27.79 | 27.80 | 27.09 | 27.19 | 22,863,892 | -0.66(-2.37%) |