Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.32 | 36.96 | 35.03 | 36.93 | 6,666,400 | +0.79(+2.18%) |
Jul 30, 2018 | 36.11 | 36.44 | 36.01 | 36.14 | 6,016,932 | +0.07(+0.20%) |
Jul 27, 2018 | 35.49 | 36.22 | 35.48 | 36.07 | 3,841,208 | +0.67(+1.89%) |
Jul 26, 2018 | 34.49 | 35.53 | 34.22 | 35.40 | 4,735,725 | +0.71(+2.06%) |
Jul 25, 2018 | 35.05 | 35.10 | 34.22 | 34.69 | 5,471,383 | -0.58(-1.64%) |
Jul 24, 2018 | 35.38 | 35.54 | 34.99 | 35.26 | 3,651,337 | -0.07(-0.21%) |
Jul 23, 2018 | 35.65 | 35.65 | 35.29 | 35.34 | 3,019,752 | -0.37(-1.03%) |
Jul 20, 2018 | 35.47 | 35.90 | 35.34 | 35.70 | 2,977,336 | +0.01(+0.03%) |
Jul 19, 2018 | 35.08 | 35.83 | 35.08 | 35.69 | 2,684,334 | +0.48(+1.35%) |
Jul 18, 2018 | 35.14 | 35.41 | 35.03 | 35.22 | 3,097,437 | +0.15(+0.42%) |
Jul 17, 2018 | 34.53 | 35.14 | 34.46 | 35.07 | 3,295,874 | +0.56(+1.62%) |
Jul 16, 2018 | 34.83 | 34.94 | 34.47 | 34.51 | 2,523,388 | -0.29(-0.84%) |
Jul 13, 2018 | 34.48 | 34.98 | 34.48 | 34.81 | 2,691,816 | +0.28(+0.82%) |
Jul 12, 2018 | 34.69 | 34.76 | 34.25 | 34.52 | 3,911,627 | +0.09(+0.25%) |
Jul 11, 2018 | 34.97 | 34.97 | 34.41 | 34.43 | 3,775,377 | -0.79(-2.26%) |
Jul 10, 2018 | 35.37 | 35.50 | 35.00 | 35.23 | 2,074,140 | -0.14(-0.39%) |
Jul 09, 2018 | 35.20 | 35.57 | 34.99 | 35.37 | 2,615,665 | +0.28(+0.81%) |
Jul 06, 2018 | 34.70 | 35.28 | 34.40 | 35.08 | 2,694,993 | +0.37(+1.05%) |
Jul 05, 2018 | 34.04 | 34.75 | 33.94 | 34.72 | 2,778,045 | +0.75(+2.20%) |
Jul 03, 2018 | 33.97 | 33.97 | 33.97 | 0 | -0.08(-0.24%) | |
Jul 02, 2018 | 33.91 | 34.08 | 33.67 | 34.05 | 2,929,484 | -0.12(-0.35%) |
Jun 29, 2018 | 34.11 | 34.52 | 33.93 | 34.17 | 3,276,626 | +0.26(+0.75%) |
Jun 28, 2018 | 33.99 | 34.29 | 33.51 | 33.91 | 2,700,755 | -0.23(-0.67%) |
Jun 27, 2018 | 34.80 | 34.94 | 34.08 | 34.14 | 3,702,915 | -0.63(-1.81%) |
Jun 26, 2018 | 34.73 | 34.98 | 34.51 | 34.77 | 3,913,169 | +0.22(+0.63%) |
Jun 25, 2018 | 34.60 | 34.83 | 34.26 | 34.55 | 3,508,081 | -0.18(-0.53%) |
Jun 22, 2018 | 34.62 | 34.89 | 34.47 | 34.74 | 4,238,797 | +0.26(+0.77%) |
Jun 21, 2018 | 34.99 | 35.16 | 34.38 | 34.47 | 3,546,367 | -0.63(-1.80%) |
Jun 20, 2018 | 34.75 | 35.28 | 34.48 | 35.10 | 3,969,393 | +0.62(+1.80%) |
Jun 19, 2018 | 34.29 | 34.60 | 33.71 | 34.48 | 4,277,444 | -0.02(-0.05%) |
Jun 18, 2018 | 34.69 | 34.77 | 34.43 | 34.50 | 2,837,930 | -0.42(-1.20%) |
Jun 15, 2018 | 35.01 | 34.47 | 34.92 | 4,146,065 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.77 | 35.12 | 34.54 | 35.08 | 2,502,021 | +0.41(+1.19%) |
Jun 13, 2018 | 35.54 | 35.54 | 34.58 | 34.67 | 3,427,043 | -0.82(-2.32%) |
Jun 12, 2018 | 35.42 | 35.57 | 35.06 | 35.49 | 2,993,285 | +0.15(+0.41%) |
Jun 11, 2018 | 35.48 | 35.67 | 35.31 | 35.35 | 2,991,611 | -0.14(-0.39%) |
Jun 08, 2018 | 35.14 | 35.55 | 35.06 | 35.49 | 4,248,640 | +0.32(+0.91%) |
Jun 07, 2018 | 35.08 | 35.43 | 34.97 | 35.17 | 3,465,897 | +0.12(+0.34%) |
Jun 06, 2018 | 34.63 | 35.05 | 2,941,163 | -0.23(-0.65%) | ||
Jun 05, 2018 | 35.13 | 35.38 | 34.85 | 35.28 | 3,543,240 | +0.22(+0.63%) |
Jun 04, 2018 | 34.53 | 35.11 | 34.52 | 35.06 | 4,379,493 | +0.69(+2.02%) |
Jun 01, 2018 | 34.28 | 34.79 | 34.23 | 34.36 | 2,850,640 | +0.33(+0.97%) |
May 31, 2018 | 34.90 | 34.95 | 33.90 | 34.03 | 3,512,466 | -0.81(-2.33%) |
May 30, 2018 | 34.78 | 35.09 | 34.54 | 34.85 | 3,931,696 | +0.56(+1.62%) |
May 29, 2018 | 34.33 | 34.79 | 34.10 | 34.29 | 3,859,882 | -0.32(-0.92%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.30 | 34.47 | 33.97 | 34.26 | 2,106,188 | -0.02(-0.05%) |
May 23, 2018 | 33.79 | 34.37 | 33.78 | 34.28 | 3,532,505 | +0.49(+1.46%) |
May 22, 2018 | 34.45 | 34.45 | 33.79 | 33.79 | 3,810,023 | -0.67(-1.93%) |
May 21, 2018 | 34.72 | 34.86 | 34.33 | 34.45 | 3,152,110 | -0.11(-0.32%) |
May 18, 2018 | 34.27 | 34.72 | 34.18 | 34.56 | 3,323,719 | +0.32(+0.93%) |
May 17, 2018 | 34.57 | 34.75 | 34.18 | 34.24 | 4,251,641 | -0.37(-1.08%) |
May 16, 2018 | 34.14 | 34.65 | 34.02 | 34.62 | 5,474,045 | +0.51(+1.50%) |
May 15, 2018 | 34.04 | 34.56 | 33.80 | 34.11 | 6,495,592 | -0.26(-0.77%) |
May 14, 2018 | 34.74 | 34.90 | 34.27 | 34.37 | 4,336,571 | -0.39(-1.13%) |
May 11, 2018 | 34.55 | 35.28 | 34.51 | 34.76 | 3,550,047 | +0.19(+0.55%) |
May 10, 2018 | 33.59 | 34.75 | 33.34 | 34.57 | 3,252,334 | +0.21(+0.61%) |
May 09, 2018 | 34.90 | 34.90 | 34.20 | 34.36 | 4,290,994 | -0.50(-1.44%) |
May 08, 2018 | 35.05 | 35.17 | 34.75 | 34.86 | 3,900,426 | -0.11(-0.31%) |
May 07, 2018 | 35.06 | 35.17 | 34.77 | 34.97 | 3,429,666 | -0.02(-0.05%) |
May 04, 2018 | 34.53 | 35.16 | 34.48 | 34.99 | 3,836,027 | +0.28(+0.82%) |
May 03, 2018 | 34.37 | 34.82 | 34.10 | 34.71 | 3,964,389 | +0.26(+0.74%) |
May 02, 2018 | 34.97 | 35.09 | 34.35 | 34.45 | 5,844,129 | -0.70(-2.00%) |