Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.33 | 36.97 | 35.04 | 36.94 | 6,663,849 | +0.79(+2.18%) |
Jul 30, 2018 | 36.12 | 36.45 | 36.03 | 36.16 | 6,014,629 | +0.07(+0.20%) |
Jul 27, 2018 | 35.51 | 36.23 | 35.50 | 36.08 | 3,839,738 | +0.67(+1.89%) |
Jul 26, 2018 | 34.51 | 35.54 | 34.23 | 35.41 | 4,733,912 | +0.71(+2.06%) |
Jul 25, 2018 | 35.07 | 35.11 | 34.23 | 34.70 | 5,469,289 | -0.58(-1.64%) |
Jul 24, 2018 | 35.40 | 35.56 | 35.00 | 35.28 | 3,649,940 | -0.07(-0.21%) |
Jul 23, 2018 | 35.66 | 35.66 | 35.30 | 35.35 | 3,018,596 | -0.37(-1.03%) |
Jul 20, 2018 | 35.48 | 35.92 | 35.35 | 35.72 | 2,976,196 | +0.01(+0.03%) |
Jul 19, 2018 | 35.09 | 35.85 | 35.09 | 35.71 | 2,683,307 | +0.48(+1.35%) |
Jul 18, 2018 | 35.15 | 35.42 | 35.04 | 35.23 | 3,096,252 | +0.15(+0.42%) |
Jul 17, 2018 | 34.54 | 35.16 | 34.47 | 35.08 | 3,294,613 | +0.56(+1.62%) |
Jul 16, 2018 | 34.85 | 34.96 | 34.48 | 34.53 | 2,522,422 | -0.29(-0.84%) |
Jul 13, 2018 | 34.49 | 34.99 | 34.49 | 34.82 | 2,690,786 | +0.28(+0.82%) |
Jul 12, 2018 | 34.70 | 34.77 | 34.26 | 34.54 | 3,910,130 | +0.09(+0.25%) |
Jul 11, 2018 | 34.99 | 34.99 | 34.42 | 34.45 | 3,773,932 | -0.79(-2.26%) |
Jul 10, 2018 | 35.38 | 35.52 | 35.01 | 35.24 | 2,073,346 | -0.14(-0.39%) |
Jul 09, 2018 | 35.22 | 35.58 | 35.01 | 35.38 | 2,614,664 | +0.28(+0.81%) |
Jul 06, 2018 | 34.71 | 35.29 | 34.41 | 35.10 | 2,693,962 | +0.37(+1.05%) |
Jul 05, 2018 | 34.06 | 34.77 | 33.95 | 34.73 | 2,776,982 | +0.75(+2.20%) |
Jul 03, 2018 | 33.98 | 33.98 | 33.98 | 0 | -0.08(-0.24%) | |
Jul 02, 2018 | 33.93 | 34.09 | 33.68 | 34.06 | 2,928,363 | -0.12(-0.35%) |
Jun 29, 2018 | 34.12 | 34.53 | 33.95 | 34.18 | 3,275,372 | +0.26(+0.75%) |
Jun 28, 2018 | 34.00 | 34.30 | 33.53 | 33.93 | 2,699,721 | -0.23(-0.67%) |
Jun 27, 2018 | 34.81 | 34.95 | 34.09 | 34.16 | 3,701,497 | -0.63(-1.81%) |
Jun 26, 2018 | 34.74 | 35.00 | 34.52 | 34.79 | 3,911,671 | +0.22(+0.63%) |
Jun 25, 2018 | 34.61 | 34.84 | 34.27 | 34.57 | 3,506,738 | -0.18(-0.53%) |
Jun 22, 2018 | 34.63 | 34.90 | 34.48 | 34.75 | 4,237,175 | +0.26(+0.77%) |
Jun 21, 2018 | 35.01 | 35.17 | 34.40 | 34.48 | 3,545,009 | -0.63(-1.79%) |
Jun 20, 2018 | 34.77 | 35.29 | 34.49 | 35.12 | 3,967,873 | +0.62(+1.80%) |
Jun 19, 2018 | 34.30 | 34.61 | 33.73 | 34.49 | 4,275,806 | -0.02(-0.05%) |
Jun 18, 2018 | 34.70 | 34.79 | 34.44 | 34.51 | 2,836,844 | -0.42(-1.20%) |
Jun 15, 2018 | 35.02 | 34.48 | 34.93 | 4,144,479 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.79 | 35.13 | 34.56 | 35.10 | 2,501,063 | +0.41(+1.19%) |
Jun 13, 2018 | 35.55 | 35.55 | 34.59 | 34.69 | 3,425,731 | -0.82(-2.32%) |
Jun 12, 2018 | 35.43 | 35.58 | 35.08 | 35.51 | 2,992,140 | +0.15(+0.41%) |
Jun 11, 2018 | 35.49 | 35.68 | 35.33 | 35.36 | 2,990,466 | -0.14(-0.39%) |
Jun 08, 2018 | 35.15 | 35.56 | 35.07 | 35.50 | 4,247,014 | +0.32(+0.91%) |
Jun 07, 2018 | 35.10 | 35.44 | 34.99 | 35.18 | 3,464,570 | +0.12(+0.34%) |
Jun 06, 2018 | 34.64 | 35.06 | 2,940,037 | -0.23(-0.65%) | ||
Jun 05, 2018 | 35.14 | 35.40 | 34.87 | 35.29 | 3,541,884 | +0.22(+0.63%) |
Jun 04, 2018 | 34.54 | 35.12 | 34.53 | 35.07 | 4,377,817 | +0.69(+2.02%) |
Jun 01, 2018 | 34.29 | 34.80 | 34.24 | 34.38 | 2,849,549 | +0.33(+0.97%) |
May 31, 2018 | 34.91 | 34.96 | 33.91 | 34.05 | 3,511,122 | -0.81(-2.33%) |
May 30, 2018 | 34.80 | 35.10 | 34.55 | 34.86 | 3,930,191 | +0.56(+1.62%) |
May 29, 2018 | 34.35 | 34.80 | 34.11 | 34.30 | 3,858,405 | -0.32(-0.92%) |
May 25, 2018 | 34.62 | 34.62 | 34.62 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.31 | 34.48 | 33.98 | 34.27 | 2,105,381 | -0.02(-0.05%) |
May 23, 2018 | 33.80 | 34.38 | 33.79 | 34.29 | 3,531,153 | +0.49(+1.46%) |
May 22, 2018 | 34.47 | 34.47 | 33.80 | 33.80 | 3,808,564 | -0.67(-1.93%) |
May 21, 2018 | 34.73 | 34.88 | 34.35 | 34.47 | 3,150,904 | -0.11(-0.32%) |
May 18, 2018 | 34.28 | 34.73 | 34.19 | 34.58 | 3,322,447 | +0.32(+0.93%) |
May 17, 2018 | 34.59 | 34.76 | 34.19 | 34.26 | 4,250,013 | -0.37(-1.08%) |
May 16, 2018 | 34.16 | 34.67 | 34.04 | 34.63 | 5,471,950 | +0.51(+1.50%) |
May 15, 2018 | 34.06 | 34.57 | 33.81 | 34.12 | 6,493,106 | -0.26(-0.77%) |
May 14, 2018 | 34.75 | 34.91 | 34.28 | 34.38 | 4,334,911 | -0.39(-1.13%) |
May 11, 2018 | 34.57 | 35.30 | 34.52 | 34.78 | 3,548,689 | +0.19(+0.55%) |
May 10, 2018 | 33.60 | 34.77 | 33.35 | 34.59 | 3,251,090 | +0.21(+0.61%) |
May 09, 2018 | 34.91 | 34.91 | 34.21 | 34.38 | 4,289,352 | -0.50(-1.44%) |
May 08, 2018 | 35.06 | 35.18 | 34.76 | 34.88 | 3,898,933 | -0.11(-0.31%) |
May 07, 2018 | 35.07 | 35.19 | 34.79 | 34.99 | 3,428,354 | -0.02(-0.05%) |
May 04, 2018 | 34.54 | 35.17 | 34.49 | 35.01 | 3,834,559 | +0.28(+0.82%) |
May 03, 2018 | 34.38 | 34.83 | 34.11 | 34.72 | 3,962,872 | +0.26(+0.74%) |
May 02, 2018 | 34.99 | 35.11 | 34.36 | 34.47 | 5,841,892 | -0.70(-2.00%) |