Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.87 | 33.53 | 32.60 | 33.50 | 15,310,500 | +0.65(+1.99%) |
Jul 30, 2018 | 33.80 | 33.90 | 32.56 | 32.84 | 14,652,332 | -0.98(-2.90%) |
Jul 27, 2018 | 34.70 | 34.90 | 33.50 | 33.83 | 11,161,518 | -0.40(-1.17%) |
Jul 26, 2018 | 33.84 | 34.94 | 33.84 | 34.23 | 11,125,712 | -0.26(-0.76%) |
Jul 25, 2018 | 33.24 | 34.67 | 33.05 | 34.49 | 19,060,852 | +1.50(+4.56%) |
Jul 24, 2018 | 33.88 | 34.28 | 32.90 | 32.99 | 14,734,183 | -0.33(-0.98%) |
Jul 23, 2018 | 33.57 | 33.76 | 33.13 | 33.31 | 10,678,275 | +0.14(+0.42%) |
Jul 20, 2018 | 34.42 | 34.47 | 32.94 | 33.17 | 32,421,480 | -1.28(-3.71%) |
Jul 19, 2018 | 34.74 | 34.75 | 34.36 | 34.45 | 8,690,061 | -0.61(-1.73%) |
Jul 18, 2018 | 35.46 | 35.58 | 34.61 | 35.06 | 16,085,552 | -0.43(-1.21%) |
Jul 17, 2018 | 35.22 | 35.66 | 35.12 | 35.49 | 9,024,312 | -0.05(-0.13%) |
Jul 16, 2018 | 35.78 | 35.79 | 35.30 | 35.54 | 6,712,469 | -0.21(-0.60%) |
Jul 13, 2018 | 35.75 | 7,440,005 | -0.23(-0.65%) | |||
Jul 12, 2018 | 35.75 | 36.22 | 35.51 | 35.98 | 10,624,510 | +0.53(+1.50%) |
Jul 11, 2018 | 35.37 | 35.71 | 34.93 | 35.45 | 11,705,359 | -0.60(-1.66%) |
Jul 10, 2018 | 36.89 | 37.33 | 35.89 | 36.05 | 10,813,235 | -0.76(-2.06%) |
Jul 09, 2018 | 37.36 | 37.40 | 36.70 | 36.81 | 10,598,847 | -0.06(-0.15%) |
Jul 06, 2018 | 35.76 | 36.93 | 35.65 | 36.86 | 12,435,589 | +0.86(+2.39%) |
Jul 05, 2018 | 36.00 | 36.29 | 35.29 | 36.00 | 10,050,525 | +0.15(+0.42%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.38(-1.06%) | |
Jul 02, 2018 | 35.51 | 36.25 | 35.38 | 36.24 | 13,842,583 | -0.15(-0.41%) |
Jun 29, 2018 | 36.57 | 37.24 | 36.20 | 36.39 | 10,965,942 | +0.02(+0.05%) |
Jun 28, 2018 | 35.88 | 36.41 | 35.43 | 36.37 | 10,546,275 | +0.50(+1.41%) |
Jun 27, 2018 | 36.90 | 37.56 | 35.77 | 35.86 | 16,804,534 | -1.01(-2.74%) |
Jun 26, 2018 | 36.96 | 37.14 | 36.48 | 36.87 | 10,984,715 | +0.27(+0.74%) |
Jun 25, 2018 | 37.31 | 37.37 | 36.25 | 36.60 | 18,802,068 | -1.53(-4.02%) |
Jun 22, 2018 | 38.43 | 38.48 | 37.71 | 38.13 | 10,073,179 | +0.00(+0.00%) |
Jun 21, 2018 | 38.74 | 38.85 | 37.76 | 38.13 | 15,437,255 | -0.80(-2.06%) |
Jun 20, 2018 | 39.85 | 39.91 | 38.64 | 38.94 | 17,307,452 | -0.20(-0.50%) |
Jun 19, 2018 | 39.58 | 38.20 | 39.13 | 29,280,096 | -1.75(-4.27%) | |
Jun 18, 2018 | 42.06 | 42.25 | 40.28 | 40.88 | 48,601,972 | +0.16(+0.39%) |
Jun 15, 2018 | 40.87 | 40.87 | 40.72 | 26,350,516 | -0.15(-0.37%) | |
Jun 14, 2018 | 38.41 | 41.07 | 38.40 | 40.87 | 30,753,836 | +2.34(+6.06%) |
Jun 13, 2018 | 38.73 | 39.12 | 37.89 | 38.53 | 16,666,225 | -0.21(-0.53%) |
Jun 12, 2018 | 37.24 | 38.74 | 37.09 | 38.74 | 17,930,382 | +1.71(+4.62%) |
Jun 11, 2018 | 37.44 | 37.44 | 36.65 | 37.03 | 9,605,316 | -0.26(-0.70%) |
Jun 08, 2018 | 36.42 | 37.75 | 36.39 | 37.29 | 13,573,504 | +0.39(+1.06%) |
Jun 07, 2018 | 38.10 | 38.15 | 36.36 | 36.90 | 14,761,870 | -0.84(-2.23%) |
Jun 06, 2018 | 38.00 | 37.74 | 23,533,516 | +1.43(+3.94%) | ||
Jun 05, 2018 | 36.43 | 36.86 | 35.97 | 36.31 | 20,748,802 | +0.66(+1.86%) |
Jun 04, 2018 | 34.09 | 35.67 | 33.99 | 35.65 | 21,865,882 | +1.93(+5.74%) |
Jun 01, 2018 | 33.23 | 33.87 | 33.20 | 33.71 | 13,295,889 | +0.85(+2.59%) |
May 31, 2018 | 33.56 | 33.65 | 32.47 | 32.86 | 21,559,034 | -0.58(-1.73%) |
May 30, 2018 | 33.96 | 34.13 | 33.32 | 33.44 | 11,559,838 | -0.68(-2.00%) |
May 29, 2018 | 34.28 | 34.56 | 33.72 | 34.12 | 10,399,931 | -0.32(-0.92%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.16(+0.46%) | |
May 24, 2018 | 34.47 | 34.69 | 34.10 | 34.28 | 14,850,549 | -0.02(-0.05%) |
May 23, 2018 | 33.80 | 34.73 | 33.64 | 34.30 | 19,928,540 | +0.34(+0.99%) |
May 22, 2018 | 33.88 | 34.44 | 33.88 | 33.97 | 9,630,280 | +0.07(+0.22%) |
May 21, 2018 | 33.83 | 34.52 | 33.70 | 33.89 | 14,751,861 | +0.53(+1.60%) |
May 18, 2018 | 33.63 | 33.65 | 33.21 | 33.36 | 9,920,086 | -0.23(-0.70%) |
May 17, 2018 | 33.95 | 34.32 | 33.34 | 33.59 | 10,821,294 | -0.44(-1.29%) |
May 16, 2018 | 34.00 | 34.33 | 33.78 | 34.03 | 10,069,671 | +0.29(+0.86%) |
May 15, 2018 | 34.31 | 34.50 | 33.56 | 33.74 | 11,980,956 | -0.98(-2.82%) |
May 14, 2018 | 34.80 | 35.27 | 34.63 | 34.72 | 8,716,487 | +0.21(+0.60%) |
May 11, 2018 | 34.58 | 34.75 | 34.27 | 34.52 | 7,351,208 | +0.09(+0.27%) |
May 10, 2018 | 34.69 | 34.80 | 34.25 | 34.42 | 10,266,393 | -0.27(-0.78%) |
May 09, 2018 | 34.33 | 34.94 | 34.11 | 34.69 | 14,609,360 | +0.19(+0.54%) |
May 08, 2018 | 35.67 | 35.77 | 34.14 | 34.51 | 28,003,002 | -1.66(-4.60%) |
May 07, 2018 | 35.72 | 36.35 | 35.50 | 36.17 | 20,399,252 | +0.98(+2.79%) |
May 04, 2018 | 34.14 | 35.36 | 34.02 | 35.19 | 14,998,267 | +0.44(+1.26%) |
May 03, 2018 | 34.47 | 34.97 | 33.82 | 34.75 | 12,290,389 | +0.11(+0.32%) |
May 02, 2018 | 34.82 | 35.03 | 34.51 | 34.64 | 8,869,186 | -0.36(-1.04%) |