Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.86 | 35.23 | 34.37 | 34.92 | 7,258,585 | -0.36(-1.03%) |
Jul 30, 2018 | 35.71 | 36.21 | 35.24 | 35.29 | 6,195,370 | -0.18(-0.51%) |
Jul 27, 2018 | 35.93 | 36.24 | 35.26 | 35.47 | 6,285,112 | -0.23(-0.64%) |
Jul 26, 2018 | 35.34 | 35.75 | 34.34 | 35.70 | 11,462,718 | -0.98(-2.67%) |
Jul 25, 2018 | 36.30 | 36.82 | 35.94 | 36.68 | 6,209,520 | +0.37(+1.03%) |
Jul 24, 2018 | 36.75 | 37.28 | 36.20 | 36.30 | 8,400,904 | +0.41(+1.15%) |
Jul 23, 2018 | 35.74 | 36.17 | 35.12 | 35.89 | 6,963,859 | +0.30(+0.83%) |
Jul 20, 2018 | 35.95 | 35.07 | 35.59 | 6,160,452 | +0.19(+0.54%) | |
Jul 19, 2018 | 35.98 | 35.98 | 35.28 | 35.40 | 10,041,195 | -0.81(-2.22%) |
Jul 18, 2018 | 34.99 | 36.22 | 34.95 | 36.21 | 9,301,229 | +1.30(+3.74%) |
Jul 17, 2018 | 34.35 | 35.11 | 34.35 | 34.90 | 4,657,732 | +0.46(+1.34%) |
Jul 16, 2018 | 34.67 | 35.26 | 34.17 | 34.44 | 5,388,850 | -0.27(-0.77%) |
Jul 13, 2018 | 34.60 | 34.98 | 34.17 | 34.71 | 5,379,454 | +0.26(+0.75%) |
Jul 12, 2018 | 35.04 | 35.31 | 34.39 | 34.45 | 6,385,577 | -0.33(-0.94%) |
Jul 11, 2018 | 34.21 | 34.87 | 33.90 | 34.78 | 6,680,224 | -0.24(-0.68%) |
Jul 10, 2018 | 34.27 | 35.06 | 34.02 | 35.02 | 6,758,600 | +0.96(+2.81%) |
Jul 09, 2018 | 34.03 | 34.27 | 33.42 | 34.06 | 6,092,034 | +0.18(+0.54%) |
Jul 06, 2018 | 33.45 | 34.14 | 32.82 | 33.88 | 7,610,180 | +0.35(+1.03%) |
Jul 05, 2018 | 32.87 | 33.66 | 32.64 | 33.53 | 8,023,826 | +1.01(+3.09%) |
Jul 03, 2018 | 32.52 | 32.52 | 32.52 | 0 | -1.15(-3.42%) | |
Jul 02, 2018 | 33.07 | 34.16 | 32.89 | 33.67 | 7,921,772 | +0.36(+1.09%) |
Jun 29, 2018 | 33.21 | 33.84 | 33.21 | 33.31 | 8,230,966 | +0.10(+0.29%) |
Jun 28, 2018 | 33.19 | 33.50 | 32.52 | 33.21 | 8,311,232 | +0.17(+0.52%) |
Jun 27, 2018 | 33.86 | 34.20 | 32.98 | 33.04 | 9,458,552 | -0.82(-2.43%) |
Jun 26, 2018 | 33.15 | 34.00 | 32.36 | 33.87 | 13,838,412 | +0.78(+2.35%) |
Jun 25, 2018 | 34.98 | 35.17 | 32.41 | 33.09 | 14,714,277 | -2.29(-6.48%) |
Jun 22, 2018 | 34.30 | 35.80 | 34.28 | 35.38 | 12,339,936 | +1.45(+4.27%) |
Jun 21, 2018 | 33.93 | 34.48 | 33.72 | 33.93 | 5,566,525 | -0.32(-0.92%) |
Jun 20, 2018 | 34.04 | 34.25 | 33.13 | 34.25 | 7,714,353 | +0.56(+1.65%) |
Jun 19, 2018 | 33.91 | 33.96 | 32.93 | 33.69 | 8,938,115 | -0.93(-2.69%) |
Jun 18, 2018 | 34.04 | 34.86 | 33.96 | 34.62 | 6,208,569 | +0.07(+0.19%) |
Jun 15, 2018 | 36.06 | 33.81 | 34.56 | 14,089,220 | -1.51(-4.17%) | |
Jun 14, 2018 | 36.33 | 36.38 | 35.74 | 36.06 | 5,282,068 | +0.23(+0.64%) |
Jun 13, 2018 | 36.46 | 36.82 | 35.61 | 35.83 | 8,383,308 | -0.19(-0.53%) |
Jun 12, 2018 | 35.82 | 36.71 | 35.74 | 36.02 | 7,539,662 | +0.48(+1.35%) |
Jun 11, 2018 | 35.92 | 36.28 | 35.34 | 35.54 | 6,556,526 | -0.08(-0.22%) |
Jun 08, 2018 | 35.26 | 35.96 | 35.19 | 35.62 | 6,302,224 | +0.33(+0.92%) |
Jun 07, 2018 | 36.00 | 36.23 | 34.95 | 35.30 | 7,865,383 | -0.70(-1.94%) |
Jun 06, 2018 | 35.07 | 35.99 | 8,145,011 | +0.66(+1.87%) | ||
Jun 05, 2018 | 35.73 | 36.33 | 34.89 | 35.33 | 6,690,412 | -0.39(-1.10%) |
Jun 04, 2018 | 36.46 | 37.03 | 35.33 | 35.73 | 8,486,626 | -0.40(-1.11%) |
Jun 01, 2018 | 35.83 | 36.74 | 35.65 | 36.13 | 11,213,045 | +0.79(+2.22%) |
May 31, 2018 | 36.30 | 37.61 | 34.95 | 35.34 | 18,711,954 | +0.59(+1.71%) |
May 30, 2018 | 34.07 | 35.13 | 34.05 | 34.75 | 7,379,254 | +0.99(+2.92%) |
May 29, 2018 | 33.61 | 34.56 | 33.61 | 33.76 | 5,517,957 | -0.16(-0.48%) |
May 25, 2018 | 33.92 | 33.92 | 33.92 | 0 | -0.36(-1.06%) | |
May 24, 2018 | 33.97 | 34.51 | 33.58 | 34.29 | 6,514,004 | +0.32(+0.93%) |
May 23, 2018 | 33.91 | 34.15 | 33.32 | 33.97 | 6,765,435 | -0.35(-1.03%) |
May 22, 2018 | 34.03 | 35.07 | 33.98 | 34.33 | 10,127,047 | +0.72(+2.14%) |
May 21, 2018 | 34.51 | 34.60 | 32.75 | 33.61 | 16,583,273 | -1.34(-3.84%) |
May 18, 2018 | 35.68 | 36.34 | 34.94 | 34.95 | 9,241,871 | -1.04(-2.88%) |
May 17, 2018 | 36.02 | 36.52 | 35.53 | 35.99 | 7,795,209 | +0.03(+0.08%) |
May 16, 2018 | 34.62 | 36.22 | 34.59 | 35.96 | 10,420,705 | +1.58(+4.60%) |
May 15, 2018 | 34.53 | 34.73 | 33.97 | 34.37 | 6,464,627 | -0.42(-1.21%) |
May 14, 2018 | 34.28 | 34.98 | 34.23 | 34.80 | 8,236,255 | +0.52(+1.51%) |
May 11, 2018 | 34.41 | 35.17 | 34.06 | 34.28 | 7,350,640 | -0.13(-0.39%) |
May 10, 2018 | 33.64 | 34.99 | 33.62 | 34.41 | 8,282,864 | +0.90(+2.69%) |
May 09, 2018 | 33.21 | 34.08 | 33.13 | 33.51 | 7,003,746 | +0.39(+1.19%) |
May 08, 2018 | 33.08 | 33.66 | 32.83 | 33.12 | 6,207,292 | +0.09(+0.26%) |
May 07, 2018 | 33.19 | 33.56 | 32.76 | 33.03 | 8,536,877 | -0.01(-0.03%) |
May 04, 2018 | 31.33 | 33.28 | 31.25 | 33.04 | 11,720,414 | +1.54(+4.89%) |
May 03, 2018 | 31.11 | 32.16 | 31.04 | 31.50 | 11,314,906 | +0.63(+2.05%) |
May 02, 2018 | 31.17 | 31.64 | 30.78 | 30.87 | 10,043,694 | +0.06(+0.19%) |