Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.75 | 38.98 | 38.68 | 38.95 | 14,892,665 | +0.33(+0.87%) |
Jul 30, 2018 | 38.50 | 38.79 | 38.46 | 38.61 | 10,737,372 | +0.02(+0.04%) |
Jul 27, 2018 | 38.69 | 38.83 | 38.47 | 38.60 | 12,591,630 | -0.03(-0.06%) |
Jul 26, 2018 | 38.72 | 38.91 | 38.59 | 38.62 | 15,173,174 | +0.13(+0.33%) |
Jul 25, 2018 | 38.42 | 38.91 | 38.21 | 38.50 | 25,539,434 | +0.69(+1.83%) |
Jul 24, 2018 | 37.40 | 37.81 | 37.26 | 37.80 | 16,504,675 | +0.26(+0.69%) |
Jul 23, 2018 | 37.89 | 37.40 | 37.54 | 10,842,229 | -0.28(-0.73%) | |
Jul 20, 2018 | 37.60 | 37.82 | 37.50 | 37.82 | 10,846,294 | +0.14(+0.38%) |
Jul 19, 2018 | 37.58 | 37.94 | 37.52 | 37.68 | 12,089,434 | -0.01(-0.02%) |
Jul 18, 2018 | 37.74 | 37.82 | 37.45 | 37.69 | 8,801,853 | -0.11(-0.29%) |
Jul 17, 2018 | 37.38 | 37.91 | 37.32 | 37.79 | 13,879,110 | +0.43(+1.16%) |
Jul 16, 2018 | 37.36 | 37.42 | 37.19 | 37.36 | 6,981,815 | -0.01(-0.02%) |
Jul 13, 2018 | 37.33 | 37.40 | 37.14 | 37.37 | 6,687,959 | +0.06(+0.16%) |
Jul 12, 2018 | 37.55 | 37.16 | 37.31 | 7,580,700 | -0.10(-0.27%) | |
Jul 11, 2018 | 37.41 | 9,232,554 | -0.15(-0.40%) | |||
Jul 10, 2018 | 37.18 | 37.59 | 37.17 | 37.56 | 12,691,466 | +0.48(+1.28%) |
Jul 09, 2018 | 37.20 | 37.36 | 37.03 | 37.08 | 8,822,282 | -0.20(-0.54%) |
Jul 06, 2018 | 37.31 | 37.54 | 37.23 | 37.28 | 10,477,807 | -0.02(-0.04%) |
Jul 05, 2018 | 36.88 | 37.31 | 36.86 | 37.30 | 13,951,841 | +0.56(+1.52%) |
Jul 03, 2018 | 36.74 | 36.74 | 36.74 | 0 | +0.20(+0.55%) | |
Jul 02, 2018 | 36.57 | 36.88 | 36.40 | 36.54 | 11,053,950 | -0.09(-0.25%) |
Jun 29, 2018 | 36.83 | 36.17 | 36.63 | 13,751,373 | +0.33(+0.90%) | |
Jun 28, 2018 | 36.12 | 36.48 | 36.06 | 36.31 | 15,168,190 | +0.33(+0.93%) |
Jun 27, 2018 | 36.19 | 36.42 | 35.91 | 35.97 | 18,354,718 | -0.22(-0.60%) |
Jun 26, 2018 | 36.38 | 36.62 | 36.15 | 36.19 | 16,715,001 | -0.21(-0.57%) |
Jun 25, 2018 | 36.05 | 36.54 | 36.05 | 36.40 | 14,477,680 | +0.28(+0.76%) |
Jun 22, 2018 | 36.04 | 36.26 | 35.98 | 36.12 | 19,193,706 | +0.13(+0.37%) |
Jun 21, 2018 | 36.14 | 36.17 | 35.88 | 35.99 | 12,529,747 | -0.14(-0.39%) |
Jun 20, 2018 | 36.43 | 36.56 | 36.11 | 36.13 | 13,042,735 | -0.28(-0.78%) |
Jun 19, 2018 | 36.54 | 36.08 | 36.42 | 15,488,454 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.65 | 36.71 | 36.25 | 36.37 | 14,561,074 | -0.48(-1.29%) |
Jun 15, 2018 | 36.88 | 36.40 | 36.85 | 25,816,214 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.54 | 36.62 | 36.35 | 36.40 | 15,200,814 | -0.18(-0.48%) |
Jun 13, 2018 | 36.72 | 36.86 | 36.55 | 36.57 | 20,226,690 | -0.19(-0.52%) |
Jun 12, 2018 | 36.53 | 36.77 | 36.49 | 36.77 | 9,957,351 | +0.23(+0.63%) |
Jun 11, 2018 | 36.38 | 36.63 | 36.33 | 36.53 | 9,091,103 | +0.15(+0.41%) |
Jun 08, 2018 | 36.07 | 36.43 | 36.06 | 36.38 | 14,590,414 | +0.42(+1.17%) |
Jun 07, 2018 | 35.87 | 36.20 | 35.87 | 35.96 | 14,429,722 | -0.02(-0.05%) |
Jun 06, 2018 | 35.98 | 35.63 | 35.98 | 11,116,449 | +0.29(+0.81%) | |
Jun 05, 2018 | 36.01 | 36.04 | 35.68 | 35.69 | 12,050,272 | -0.31(-0.87%) |
Jun 04, 2018 | 35.90 | 36.09 | 35.84 | 36.00 | 14,166,034 | +0.31(+0.86%) |
Jun 01, 2018 | 35.68 | 35.86 | 35.63 | 35.70 | 12,882,246 | +0.10(+0.28%) |
May 31, 2018 | 35.76 | 35.77 | 35.33 | 35.60 | 18,809,134 | -0.11(-0.30%) |
May 30, 2018 | 35.41 | 35.83 | 35.35 | 35.71 | 12,217,364 | +0.37(+1.05%) |
May 29, 2018 | 34.87 | 35.47 | 34.85 | 35.33 | 17,909,962 | +0.23(+0.66%) |
May 25, 2018 | 35.10 | 35.10 | 35.10 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.10 | 35.16 | 34.92 | 35.03 | 11,195,670 | -0.07(-0.19%) |
May 23, 2018 | 34.98 | 35.14 | 34.71 | 35.10 | 10,836,936 | +0.12(+0.36%) |
May 22, 2018 | 35.18 | 35.27 | 34.94 | 34.98 | 9,932,718 | -0.13(-0.38%) |
May 21, 2018 | 35.03 | 35.20 | 34.99 | 35.11 | 11,004,450 | +0.19(+0.55%) |
May 18, 2018 | 35.02 | 35.08 | 34.84 | 34.92 | 14,435,079 | -0.10(-0.28%) |
May 17, 2018 | 34.78 | 35.06 | 34.66 | 35.02 | 17,944,890 | +0.62(+1.81%) |
May 16, 2018 | 34.55 | 34.72 | 34.39 | 34.40 | 14,000,356 | -0.14(-0.41%) |
May 15, 2018 | 34.59 | 34.70 | 34.31 | 34.54 | 19,870,148 | -0.26(-0.76%) |
May 14, 2018 | 34.98 | 35.03 | 34.69 | 34.80 | 12,942,842 | -0.08(-0.24%) |
May 11, 2018 | 34.97 | 35.16 | 34.80 | 34.89 | 7,648,606 | -0.03(-0.09%) |
May 10, 2018 | 34.76 | 35.07 | 34.72 | 34.92 | 9,571,575 | +0.33(+0.96%) |
May 09, 2018 | 34.75 | 34.96 | 34.50 | 34.59 | 11,227,976 | -0.02(-0.07%) |
May 08, 2018 | 34.75 | 34.84 | 34.51 | 34.61 | 18,194,034 | -0.27(-0.78%) |
May 07, 2018 | 35.05 | 35.18 | 34.74 | 34.89 | 11,276,600 | -0.18(-0.52%) |
May 04, 2018 | 34.60 | 35.18 | 34.58 | 35.07 | 13,222,339 | +0.39(+1.12%) |
May 03, 2018 | 34.95 | 35.10 | 34.37 | 34.68 | 22,168,368 | -0.14(-0.40%) |
May 02, 2018 | 35.10 | 35.25 | 34.72 | 34.82 | 16,589,659 | -0.44(-1.24%) |