Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.34 | 34.66 | 34.22 | 34.53 | 4,865,358 | +0.37(+1.09%) |
Jul 30, 2018 | 34.70 | 35.11 | 34.10 | 34.16 | 4,284,507 | -0.56(-1.60%) |
Jul 27, 2018 | 34.35 | 34.75 | 34.35 | 34.71 | 4,345,065 | +0.34(+0.99%) |
Jul 26, 2018 | 33.78 | 34.70 | 33.78 | 34.37 | 5,682,704 | +0.66(+1.95%) |
Jul 25, 2018 | 32.60 | 33.77 | 32.60 | 33.72 | 6,883,330 | +0.48(+1.45%) |
Jul 24, 2018 | 33.78 | 34.16 | 32.09 | 33.23 | 9,192,163 | +0.17(+0.52%) |
Jul 23, 2018 | 32.94 | 33.36 | 32.80 | 33.06 | 5,079,355 | +0.09(+0.27%) |
Jul 20, 2018 | 33.21 | 33.22 | 32.89 | 32.97 | 3,239,850 | -0.37(-1.10%) |
Jul 19, 2018 | 33.30 | 33.47 | 32.93 | 33.34 | 3,913,309 | +0.02(+0.06%) |
Jul 18, 2018 | 32.60 | 33.70 | 32.60 | 33.32 | 4,864,812 | +0.11(+0.32%) |
Jul 17, 2018 | 32.68 | 33.22 | 32.64 | 33.21 | 2,906,881 | +0.34(+1.02%) |
Jul 16, 2018 | 33.36 | 33.37 | 32.77 | 32.88 | 3,495,389 | -0.46(-1.39%) |
Jul 13, 2018 | 33.47 | 33.34 | 4,236,142 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.37 | 32.53 | 32.11 | 32.43 | 2,047,260 | +0.27(+0.83%) |
Jul 11, 2018 | 32.49 | 32.54 | 32.01 | 32.17 | 1,968,099 | -0.71(-2.17%) |
Jul 10, 2018 | 32.91 | 33.04 | 32.57 | 32.88 | 2,637,034 | +0.39(+1.20%) |
Jul 09, 2018 | 32.09 | 32.57 | 31.96 | 32.49 | 4,229,471 | +0.49(+1.53%) |
Jul 06, 2018 | 31.88 | 32.09 | 31.54 | 32.00 | 3,636,884 | +0.17(+0.54%) |
Jul 05, 2018 | 31.86 | 31.95 | 31.59 | 31.83 | 4,079,394 | +0.33(+1.03%) |
Jul 03, 2018 | 31.50 | 31.50 | 31.50 | 0 | -0.47(-1.48%) | |
Jul 02, 2018 | 31.68 | 32.03 | 31.43 | 31.98 | 4,186,049 | -0.58(-1.78%) |
Jun 29, 2018 | 32.53 | 33.12 | 32.48 | 32.56 | 3,264,149 | -0.04(-0.13%) |
Jun 28, 2018 | 32.30 | 32.72 | 32.20 | 32.60 | 2,660,103 | +0.15(+0.45%) |
Jun 27, 2018 | 32.73 | 33.20 | 32.44 | 32.45 | 2,368,816 | -0.21(-0.64%) |
Jun 26, 2018 | 32.66 | 32.84 | 32.48 | 32.66 | 4,266,740 | +0.01(+0.03%) |
Jun 25, 2018 | 32.48 | 33.04 | 32.16 | 32.65 | 6,167,424 | +0.02(+0.05%) |
Jun 22, 2018 | 32.62 | 32.85 | 32.36 | 32.63 | 5,049,341 | +0.32(+0.98%) |
Jun 21, 2018 | 32.75 | 32.75 | 32.04 | 32.32 | 3,214,794 | -0.53(-1.60%) |
Jun 20, 2018 | 33.07 | 33.12 | 32.78 | 32.84 | 3,322,431 | -0.13(-0.38%) |
Jun 19, 2018 | 33.03 | 33.12 | 32.61 | 32.97 | 4,101,199 | -0.44(-1.31%) |
Jun 18, 2018 | 33.37 | 33.64 | 33.14 | 33.41 | 2,749,762 | -0.22(-0.66%) |
Jun 15, 2018 | 33.81 | 32.87 | 33.63 | 6,285,875 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.71 | 34.01 | 33.40 | 33.50 | 2,440,533 | -0.13(-0.39%) |
Jun 13, 2018 | 34.33 | 34.33 | 33.61 | 33.63 | 2,338,197 | -0.63(-1.82%) |
Jun 12, 2018 | 34.46 | 34.63 | 34.16 | 34.26 | 2,671,256 | -0.21(-0.61%) |
Jun 11, 2018 | 34.21 | 34.53 | 34.16 | 34.47 | 2,196,275 | +0.18(+0.52%) |
Jun 08, 2018 | 34.22 | 34.36 | 33.99 | 34.29 | 2,541,522 | +0.15(+0.43%) |
Jun 07, 2018 | 34.40 | 34.50 | 33.98 | 34.14 | 3,087,969 | -0.27(-0.78%) |
Jun 06, 2018 | 34.42 | 34.41 | 3,888,603 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.78 | 34.05 | 33.37 | 33.84 | 5,045,963 | +0.70(+2.11%) |
Jun 04, 2018 | 33.13 | 33.47 | 32.98 | 33.14 | 2,544,592 | +0.06(+0.17%) |
Jun 01, 2018 | 32.91 | 33.31 | 32.91 | 33.09 | 3,118,760 | +0.39(+1.19%) |
May 31, 2018 | 33.26 | 33.51 | 32.39 | 32.70 | 7,481,645 | -1.07(-3.17%) |
May 30, 2018 | 33.51 | 33.95 | 33.39 | 33.77 | 2,908,209 | +0.40(+1.20%) |
May 29, 2018 | 33.65 | 33.89 | 33.13 | 33.37 | 2,890,359 | -0.59(-1.75%) |
May 25, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.24 | 34.46 | 33.91 | 34.27 | 2,511,309 | +0.07(+0.22%) |
May 23, 2018 | 34.28 | 34.45 | 33.79 | 34.20 | 2,748,491 | -0.34(-0.99%) |
May 22, 2018 | 34.81 | 35.07 | 34.52 | 34.54 | 2,996,865 | -0.14(-0.41%) |
May 21, 2018 | 34.40 | 34.95 | 34.18 | 34.68 | 2,457,069 | +0.53(+1.54%) |
May 18, 2018 | 33.87 | 34.31 | 33.69 | 34.16 | 2,653,171 | +0.38(+1.12%) |
May 17, 2018 | 33.54 | 34.11 | 33.42 | 33.78 | 2,330,426 | +0.20(+0.59%) |
May 16, 2018 | 33.41 | 33.77 | 33.33 | 33.58 | 2,443,851 | +0.20(+0.61%) |
May 15, 2018 | 33.00 | 33.45 | 32.96 | 33.37 | 3,765,263 | +0.17(+0.52%) |
May 14, 2018 | 33.36 | 33.59 | 33.13 | 33.20 | 4,977,755 | -0.17(-0.50%) |
May 11, 2018 | 33.40 | 33.69 | 33.04 | 33.37 | 4,593,882 | +0.02(+0.05%) |
May 10, 2018 | 33.64 | 33.70 | 33.31 | 33.35 | 3,726,874 | -0.15(-0.45%) |
May 09, 2018 | 33.78 | 33.87 | 33.20 | 33.51 | 3,574,099 | -0.10(-0.31%) |
May 08, 2018 | 33.71 | 33.85 | 33.35 | 33.61 | 2,965,622 | -0.13(-0.39%) |
May 07, 2018 | 33.45 | 33.89 | 33.45 | 33.74 | 3,514,841 | +0.37(+1.10%) |
May 04, 2018 | 32.55 | 33.57 | 32.29 | 33.37 | 3,465,592 | +0.61(+1.85%) |
May 03, 2018 | 32.35 | 32.88 | 31.58 | 32.77 | 4,969,985 | +0.25(+0.76%) |
May 02, 2018 | 32.56 | 33.14 | 32.01 | 32.52 | 6,501,091 | -0.74(-2.22%) |