Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.03 | 34.16 | 33.97 | 34.07 | 1,990,364 | -0.37(-1.07%) |
Jul 30, 2018 | 34.48 | 34.50 | 34.25 | 34.43 | 2,066,979 | +0.27(+0.78%) |
Jul 27, 2018 | 33.96 | 34.23 | 33.96 | 34.17 | 1,204,746 | -0.14(-0.40%) |
Jul 26, 2018 | 34.06 | 34.38 | 33.96 | 34.30 | 1,888,776 | +0.13(+0.38%) |
Jul 25, 2018 | 33.85 | 34.30 | 33.74 | 34.18 | 2,698,308 | +0.14(+0.41%) |
Jul 24, 2018 | 34.28 | 34.34 | 33.97 | 34.04 | 3,142,385 | -0.21(-0.62%) |
Jul 23, 2018 | 33.68 | 34.34 | 33.68 | 34.25 | 5,364,926 | +0.80(+2.39%) |
Jul 20, 2018 | 33.01 | 33.50 | 33.01 | 33.45 | 3,467,522 | +0.76(+2.34%) |
Jul 19, 2018 | 32.93 | 32.93 | 32.56 | 32.69 | 2,708,405 | -0.36(-1.09%) |
Jul 18, 2018 | 32.78 | 33.11 | 32.78 | 33.04 | 1,576,424 | +0.23(+0.70%) |
Jul 17, 2018 | 32.65 | 32.85 | 32.60 | 32.81 | 1,535,443 | +0.13(+0.39%) |
Jul 16, 2018 | 32.68 | 32.98 | 32.65 | 32.69 | 1,991,189 | +0.29(+0.91%) |
Jul 13, 2018 | 32.47 | 32.54 | 32.34 | 32.39 | 1,604,574 | -0.17(-0.51%) |
Jul 12, 2018 | 32.70 | 32.70 | 32.54 | 32.56 | 2,253,679 | +0.00(+0.00%) |
Jul 11, 2018 | 32.55 | 32.75 | 32.49 | 32.56 | 1,667,709 | -0.23(-0.70%) |
Jul 10, 2018 | 32.84 | 32.88 | 32.71 | 32.79 | 1,590,014 | +0.01(+0.03%) |
Jul 09, 2018 | 32.76 | 32.83 | 32.67 | 32.78 | 1,884,472 | +0.38(+1.16%) |
Jul 06, 2018 | 32.36 | 32.52 | 32.29 | 32.40 | 1,749,960 | -0.19(-0.59%) |
Jul 05, 2018 | 32.72 | 32.77 | 32.49 | 32.59 | 2,038,307 | -0.20(-0.62%) |
Jul 03, 2018 | 32.80 | 32.80 | 32.80 | 0 | -0.29(-0.86%) | |
Jul 02, 2018 | 32.90 | 33.13 | 32.88 | 33.08 | 2,990,542 | +0.02(+0.06%) |
Jun 29, 2018 | 32.81 | 33.11 | 32.67 | 33.06 | 3,448,373 | +0.22(+0.67%) |
Jun 28, 2018 | 32.84 | 33.01 | 32.78 | 32.84 | 3,037,332 | +0.00(+0.00%) |
Jun 27, 2018 | 33.03 | 33.14 | 32.80 | 32.84 | 3,146,607 | -0.64(-1.92%) |
Jun 26, 2018 | 33.58 | 33.62 | 33.44 | 33.49 | 2,431,629 | -0.07(-0.22%) |
Jun 25, 2018 | 33.61 | 33.63 | 33.39 | 33.56 | 3,539,197 | -0.11(-0.33%) |
Jun 22, 2018 | 33.93 | 33.94 | 33.63 | 33.67 | 1,641,275 | -0.03(-0.08%) |
Jun 21, 2018 | 33.78 | 33.85 | 33.58 | 33.70 | 2,668,926 | -0.32(-0.95%) |
Jun 20, 2018 | 33.54 | 34.03 | 33.54 | 34.02 | 2,744,947 | +0.57(+1.70%) |
Jun 19, 2018 | 33.42 | 33.56 | 33.28 | 33.45 | 2,863,751 | -0.39(-1.17%) |
Jun 18, 2018 | 33.71 | 33.95 | 33.65 | 33.84 | 2,058,032 | +0.04(+0.11%) |
Jun 15, 2018 | 33.81 | 33.36 | 33.81 | 4,078,427 | -0.03(-0.08%) | |
Jun 14, 2018 | 34.08 | 34.26 | 33.81 | 33.84 | 3,771,840 | -0.55(-1.60%) |
Jun 13, 2018 | 34.29 | 34.74 | 34.17 | 34.39 | 4,874,122 | +0.03(+0.08%) |
Jun 12, 2018 | 34.57 | 34.60 | 34.28 | 34.36 | 1,791,240 | +0.00(+0.00%) |
Jun 11, 2018 | 34.48 | 34.55 | 34.31 | 34.36 | 2,138,651 | +0.16(+0.46%) |
Jun 08, 2018 | 34.19 | 34.25 | 34.03 | 34.20 | 2,780,364 | +0.20(+0.59%) |
Jun 07, 2018 | 34.67 | 34.69 | 33.65 | 34.00 | 5,111,370 | -0.63(-1.83%) |
Jun 06, 2018 | 34.84 | 34.63 | 3,569,050 | +0.56(+1.64%) | ||
Jun 05, 2018 | 33.97 | 34.17 | 33.86 | 34.07 | 2,730,162 | -0.22(-0.64%) |
Jun 04, 2018 | 33.87 | 34.32 | 33.87 | 34.29 | 2,787,048 | +0.50(+1.47%) |
Jun 01, 2018 | 33.85 | 34.01 | 33.55 | 33.80 | 4,158,866 | +0.36(+1.07%) |
May 31, 2018 | 33.25 | 33.58 | 33.02 | 33.44 | 6,433,298 | +0.14(+0.41%) |
May 30, 2018 | 33.51 | 33.68 | 33.28 | 33.30 | 5,766,186 | +0.40(+1.23%) |
May 29, 2018 | 33.71 | 33.89 | 32.69 | 32.90 | 9,648,870 | -1.46(-4.25%) |
May 25, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.45(-1.29%) | |
May 24, 2018 | 34.90 | 34.92 | 34.67 | 34.81 | 4,073,372 | -0.55(-1.56%) |
May 23, 2018 | 35.43 | 35.52 | 35.23 | 35.36 | 3,575,175 | -0.50(-1.38%) |
May 22, 2018 | 35.74 | 36.00 | 35.71 | 35.85 | 1,742,259 | +0.09(+0.26%) |
May 21, 2018 | 35.85 | 35.93 | 35.67 | 35.76 | 2,973,248 | +0.01(+0.03%) |
May 18, 2018 | 36.22 | 36.22 | 35.71 | 35.75 | 4,773,175 | -0.62(-1.72%) |
May 17, 2018 | 36.15 | 36.47 | 36.03 | 36.38 | 4,726,258 | +0.33(+0.92%) |
May 16, 2018 | 35.65 | 36.07 | 35.59 | 36.05 | 3,235,706 | +0.32(+0.90%) |
May 15, 2018 | 35.55 | 36.08 | 35.55 | 35.73 | 5,248,847 | +0.75(+2.15%) |
May 14, 2018 | 34.84 | 34.99 | 34.74 | 34.97 | 1,832,349 | +0.38(+1.09%) |
May 11, 2018 | 34.51 | 34.82 | 34.51 | 34.60 | 2,307,903 | -0.14(-0.40%) |
May 10, 2018 | 34.98 | 35.09 | 34.71 | 34.73 | 2,718,601 | -0.56(-1.59%) |
May 09, 2018 | 35.22 | 35.31 | 35.06 | 35.29 | 3,169,677 | +0.42(+1.21%) |
May 08, 2018 | 34.95 | 35.11 | 34.71 | 34.87 | 2,663,202 | +0.05(+0.13%) |
May 07, 2018 | 34.72 | 34.86 | 34.69 | 34.83 | 1,181,366 | +0.13(+0.37%) |
May 04, 2018 | 34.56 | 34.98 | 34.56 | 34.70 | 2,078,281 | -0.12(-0.34%) |
May 03, 2018 | 34.76 | 34.86 | 34.51 | 34.82 | 2,892,307 | -0.28(-0.81%) |
May 02, 2018 | 34.88 | 35.11 | 34.76 | 35.10 | 1,971,835 | +0.11(+0.31%) |