Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.72 | 31.63 | 30.66 | 31.56 | 2,986,726 | +0.93(+3.04%) |
Jul 30, 2018 | 30.35 | 31.07 | 30.26 | 30.63 | 2,316,834 | +0.48(+1.59%) |
Jul 27, 2018 | 30.33 | 30.84 | 29.95 | 30.15 | 2,674,800 | -0.15(-0.50%) |
Jul 26, 2018 | 29.98 | 30.66 | 29.77 | 30.30 | 2,541,091 | +0.53(+1.78%) |
Jul 25, 2018 | 30.31 | 30.48 | 29.20 | 29.77 | 2,914,709 | -0.53(-1.75%) |
Jul 24, 2018 | 30.65 | 30.84 | 30.15 | 30.30 | 2,846,245 | -0.26(-0.85%) |
Jul 23, 2018 | 31.25 | 30.52 | 30.56 | 2,744,416 | -0.35(-1.13%) | |
Jul 20, 2018 | 31.12 | 31.15 | 30.38 | 30.91 | 7,267,501 | -0.29(-0.93%) |
Jul 19, 2018 | 31.38 | 31.76 | 30.73 | 31.20 | 2,980,910 | +0.00(+0.00%) |
Jul 18, 2018 | 31.72 | 31.85 | 31.15 | 31.20 | 2,756,943 | -0.58(-1.83%) |
Jul 17, 2018 | 32.23 | 32.26 | 31.43 | 31.78 | 4,489,947 | -0.98(-2.99%) |
Jul 16, 2018 | 33.55 | 33.99 | 32.66 | 32.76 | 2,989,398 | -0.83(-2.47%) |
Jul 13, 2018 | 33.38 | 33.74 | 33.24 | 33.59 | 2,120,636 | +0.21(+0.63%) |
Jul 12, 2018 | 33.89 | 33.01 | 33.38 | 3,412,715 | -0.13(-0.39%) | |
Jul 11, 2018 | 34.52 | 34.74 | 33.34 | 33.51 | 4,321,595 | -1.42(-4.07%) |
Jul 10, 2018 | 35.71 | 35.79 | 34.53 | 34.93 | 2,157,308 | -0.78(-2.18%) |
Jul 09, 2018 | 35.12 | 35.80 | 34.89 | 35.71 | 3,271,073 | +0.72(+2.06%) |
Jul 06, 2018 | 33.70 | 35.20 | 33.54 | 34.99 | 2,909,678 | +1.44(+4.29%) |
Jul 05, 2018 | 33.24 | 33.59 | 32.95 | 33.55 | 1,772,362 | +0.34(+1.02%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.18(+0.54%) | |
Jul 02, 2018 | 33.51 | 33.59 | 32.61 | 33.03 | 2,955,103 | -0.58(-1.73%) |
Jun 29, 2018 | 33.76 | 34.04 | 33.60 | 33.61 | 2,194,120 | +0.01(+0.03%) |
Jun 28, 2018 | 33.56 | 33.73 | 32.74 | 33.60 | 2,656,609 | -0.02(-0.06%) |
Jun 27, 2018 | 34.02 | 34.44 | 33.60 | 33.62 | 1,919,437 | -0.47(-1.38%) |
Jun 26, 2018 | 33.87 | 34.24 | 33.22 | 34.09 | 1,990,477 | -0.06(-0.18%) |
Jun 25, 2018 | 34.71 | 34.98 | 33.83 | 34.15 | 3,804,850 | -0.76(-2.18%) |
Jun 22, 2018 | 33.93 | 35.07 | 33.75 | 34.91 | 8,436,859 | +1.16(+3.44%) |
Jun 21, 2018 | 34.05 | 34.50 | 33.65 | 33.75 | 3,458,927 | -1.06(-3.05%) |
Jun 20, 2018 | 34.18 | 34.90 | 33.97 | 34.81 | 2,560,658 | +0.80(+2.35%) |
Jun 19, 2018 | 34.10 | 34.60 | 33.95 | 34.01 | 2,736,568 | -0.44(-1.28%) |
Jun 18, 2018 | 34.27 | 34.75 | 33.96 | 34.45 | 3,657,171 | -0.16(-0.46%) |
Jun 15, 2018 | 34.66 | 34.08 | 34.61 | 5,672,920 | +0.53(+1.56%) | |
Jun 14, 2018 | 33.50 | 34.34 | 33.12 | 34.08 | 4,716,653 | +1.22(+3.71%) |
Jun 13, 2018 | 33.00 | 33.55 | 32.54 | 32.86 | 4,825,184 | +0.48(+1.48%) |
Jun 12, 2018 | 32.05 | 32.50 | 31.91 | 32.38 | 2,702,030 | +0.26(+0.81%) |
Jun 11, 2018 | 32.09 | 32.60 | 31.94 | 32.12 | 2,993,238 | +0.04(+0.12%) |
Jun 08, 2018 | 32.00 | 32.59 | 31.79 | 32.08 | 3,000,902 | +0.08(+0.25%) |
Jun 07, 2018 | 31.18 | 32.71 | 31.16 | 32.00 | 5,145,811 | +0.88(+2.83%) |
Jun 06, 2018 | 31.71 | 31.12 | 4,404,574 | +1.71(+5.81%) | ||
Jun 05, 2018 | 29.99 | 30.42 | 29.38 | 29.41 | 3,087,435 | +0.38(+1.31%) |
Jun 04, 2018 | 29.20 | 29.74 | 29.02 | 29.03 | 3,290,828 | -0.05(-0.17%) |
Jun 01, 2018 | 29.75 | 29.81 | 28.82 | 29.08 | 2,958,580 | -0.47(-1.59%) |
May 31, 2018 | 29.98 | 30.00 | 28.80 | 29.55 | 4,674,632 | -0.38(-1.27%) |
May 30, 2018 | 30.40 | 30.41 | 29.54 | 29.93 | 3,227,795 | -0.33(-1.09%) |
May 29, 2018 | 30.51 | 30.78 | 29.98 | 30.26 | 2,364,643 | -0.45(-1.47%) |
May 25, 2018 | 30.71 | 30.71 | 30.71 | 0 | +0.22(+0.72%) | |
May 24, 2018 | 30.98 | 31.07 | 30.15 | 30.49 | 3,626,445 | -0.49(-1.58%) |
May 23, 2018 | 31.70 | 31.75 | 30.85 | 30.98 | 2,569,702 | -0.99(-3.10%) |
May 22, 2018 | 31.94 | 32.38 | 31.87 | 31.97 | 1,785,749 | +0.13(+0.41%) |
May 21, 2018 | 32.65 | 32.65 | 31.77 | 31.84 | 1,732,674 | -0.51(-1.58%) |
May 18, 2018 | 32.59 | 32.85 | 32.18 | 32.35 | 2,237,466 | -0.30(-0.92%) |
May 17, 2018 | 32.98 | 33.22 | 32.43 | 32.65 | 2,334,571 | -0.33(-1.00%) |
May 16, 2018 | 31.96 | 33.29 | 31.96 | 32.98 | 4,213,903 | +0.99(+3.09%) |
May 15, 2018 | 31.77 | 32.00 | 31.46 | 31.99 | 2,756,725 | +0.16(+0.50%) |
May 14, 2018 | 31.28 | 31.95 | 31.13 | 31.83 | 2,930,040 | +0.45(+1.43%) |
May 11, 2018 | 31.82 | 32.03 | 30.77 | 31.38 | 3,538,231 | -0.40(-1.26%) |
May 10, 2018 | 31.34 | 31.86 | 30.95 | 31.78 | 2,711,738 | +0.66(+2.12%) |
May 09, 2018 | 29.93 | 31.75 | 28.93 | 31.12 | 6,016,833 | +1.31(+4.39%) |
May 08, 2018 | 33.60 | 34.74 | 29.78 | 29.81 | 8,008,818 | -4.09(-12.06%) |
May 07, 2018 | 33.48 | 33.98 | 33.24 | 33.90 | 3,294,645 | +0.51(+1.53%) |
May 04, 2018 | 32.79 | 33.71 | 32.54 | 33.39 | 2,833,666 | +0.30(+0.91%) |
May 03, 2018 | 33.10 | 33.26 | 32.04 | 33.09 | 3,076,641 | -0.24(-0.72%) |
May 02, 2018 | 33.43 | 33.73 | 33.08 | 33.33 | 2,510,210 | -0.10(-0.30%) |