Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.30 | 33.77 | 33.30 | 33.55 | 2,276,242 | +0.33(+1.00%) |
Jul 30, 2018 | 33.39 | 33.60 | 33.02 | 33.22 | 2,667,267 | -0.34(-1.01%) |
Jul 27, 2018 | 33.54 | 33.62 | 33.43 | 33.56 | 1,127,907 | +0.26(+0.79%) |
Jul 26, 2018 | 33.26 | 33.44 | 33.23 | 33.29 | 2,442,840 | -0.13(-0.39%) |
Jul 25, 2018 | 33.07 | 33.49 | 32.96 | 33.43 | 2,448,519 | +0.44(+1.34%) |
Jul 24, 2018 | 32.86 | 33.08 | 32.84 | 32.98 | 1,276,810 | +0.27(+0.83%) |
Jul 23, 2018 | 32.81 | 32.64 | 32.71 | 659,646 | -0.05(-0.17%) | |
Jul 20, 2018 | 32.54 | 32.95 | 32.52 | 32.77 | 1,986,352 | +0.34(+1.05%) |
Jul 19, 2018 | 32.37 | 32.56 | 32.30 | 32.43 | 1,262,352 | -0.12(-0.38%) |
Jul 18, 2018 | 32.74 | 32.76 | 32.54 | 32.55 | 2,778,159 | +0.10(+0.31%) |
Jul 17, 2018 | 32.19 | 32.55 | 32.17 | 32.45 | 3,944,710 | +0.15(+0.46%) |
Jul 16, 2018 | 32.38 | 32.45 | 32.30 | 32.30 | 1,832,740 | -0.14(-0.43%) |
Jul 13, 2018 | 32.40 | 32.47 | 32.33 | 32.44 | 1,480,257 | -0.08(-0.24%) |
Jul 12, 2018 | 32.51 | 32.67 | 32.42 | 32.52 | 1,567,563 | +0.39(+1.20%) |
Jul 11, 2018 | 32.30 | 32.41 | 32.08 | 32.13 | 1,804,711 | -0.45(-1.38%) |
Jul 10, 2018 | 32.50 | 32.62 | 32.38 | 32.58 | 2,653,353 | +0.34(+1.06%) |
Jul 09, 2018 | 32.61 | 32.64 | 32.24 | 32.24 | 2,816,980 | -0.63(-1.91%) |
Jul 06, 2018 | 32.85 | 32.97 | 32.74 | 32.87 | 4,727,065 | +0.34(+1.05%) |
Jul 05, 2018 | 32.77 | 32.33 | 32.53 | 5,604,000 | +1.06(+3.37%) | |
Jul 03, 2018 | 31.47 | 31.47 | 31.47 | 0 | +0.52(+1.67%) | |
Jul 02, 2018 | 30.79 | 31.00 | 30.73 | 30.95 | 3,735,355 | -0.01(-0.02%) |
Jun 29, 2018 | 31.15 | 31.16 | 30.92 | 30.96 | 5,332,472 | +0.23(+0.76%) |
Jun 28, 2018 | 30.62 | 30.73 | 30.55 | 30.73 | 3,732,592 | +0.08(+0.25%) |
Jun 27, 2018 | 31.14 | 31.20 | 30.62 | 30.65 | 1,793,143 | -0.45(-1.44%) |
Jun 26, 2018 | 31.30 | 31.30 | 31.09 | 31.10 | 2,251,098 | -0.24(-0.77%) |
Jun 25, 2018 | 31.52 | 31.61 | 31.19 | 31.34 | 4,107,805 | +0.39(+1.25%) |
Jun 22, 2018 | 30.82 | 31.10 | 30.80 | 30.95 | 8,700,580 | +0.75(+2.49%) |
Jun 21, 2018 | 30.58 | 30.67 | 30.15 | 30.20 | 9,533,089 | -0.32(-1.04%) |
Jun 20, 2018 | 30.59 | 30.69 | 30.45 | 30.52 | 5,793,231 | +0.22(+0.74%) |
Jun 19, 2018 | 30.19 | 30.39 | 30.15 | 30.29 | 3,298,069 | -0.34(-1.11%) |
Jun 18, 2018 | 30.62 | 30.68 | 30.41 | 30.63 | 2,622,930 | -0.27(-0.88%) |
Jun 15, 2018 | 31.09 | 30.69 | 30.90 | 10,295,120 | +0.74(+2.46%) | |
Jun 14, 2018 | 30.35 | 30.40 | 30.14 | 30.16 | 6,503,388 | +0.29(+0.98%) |
Jun 13, 2018 | 30.17 | 30.18 | 29.81 | 29.87 | 5,731,187 | +0.01(+0.03%) |
Jun 12, 2018 | 30.21 | 30.29 | 29.86 | 29.86 | 4,969,288 | -0.53(-1.76%) |
Jun 11, 2018 | 30.29 | 30.59 | 30.25 | 30.39 | 5,899,215 | +0.22(+0.74%) |
Jun 08, 2018 | 30.14 | 30.27 | 30.04 | 30.17 | 5,442,167 | +0.12(+0.41%) |
Jun 07, 2018 | 30.15 | 30.29 | 29.92 | 30.04 | 6,056,543 | +0.13(+0.44%) |
Jun 06, 2018 | 29.92 | 29.51 | 29.91 | 4,246,602 | +0.16(+0.55%) | |
Jun 05, 2018 | 30.05 | 30.09 | 29.75 | 29.75 | 1,939,104 | -0.31(-1.03%) |
Jun 04, 2018 | 30.15 | 30.16 | 29.93 | 30.06 | 871,300 | +0.05(+0.15%) |
Jun 01, 2018 | 30.14 | 30.18 | 29.91 | 30.01 | 1,116,081 | +0.40(+1.36%) |
May 31, 2018 | 29.62 | 29.74 | 29.39 | 29.61 | 1,826,743 | -0.25(-0.83%) |
May 30, 2018 | 29.78 | 29.92 | 29.58 | 29.86 | 1,582,629 | +0.57(+1.96%) |
May 29, 2018 | 29.29 | 29.60 | 29.15 | 29.29 | 1,099,855 | -0.33(-1.12%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | -0.28(-0.93%) | |
May 24, 2018 | 29.99 | 30.01 | 29.68 | 29.90 | 1,742,799 | +0.02(+0.08%) |
May 23, 2018 | 29.97 | 30.04 | 29.59 | 29.87 | 1,932,697 | -0.25(-0.82%) |
May 22, 2018 | 30.20 | 30.31 | 30.07 | 30.12 | 1,281,103 | +0.11(+0.36%) |
May 21, 2018 | 30.18 | 30.21 | 29.95 | 30.01 | 1,457,607 | -0.07(-0.23%) |
May 18, 2018 | 30.26 | 30.39 | 30.07 | 30.08 | 1,683,813 | -0.01(-0.03%) |
May 17, 2018 | 30.07 | 30.22 | 29.97 | 30.09 | 1,274,514 | +0.30(+1.01%) |
May 16, 2018 | 29.74 | 29.87 | 29.66 | 29.79 | 878,852 | +0.27(+0.92%) |
May 15, 2018 | 29.56 | 29.71 | 29.44 | 29.52 | 864,155 | -0.29(-0.99%) |
May 14, 2018 | 29.96 | 29.97 | 29.72 | 29.81 | 1,247,736 | +0.12(+0.39%) |
May 11, 2018 | 29.42 | 29.96 | 29.32 | 29.70 | 1,520,744 | +0.43(+1.45%) |
May 10, 2018 | 29.11 | 29.28 | 28.99 | 29.27 | 897,126 | +0.15(+0.53%) |
May 09, 2018 | 29.05 | 29.15 | 28.96 | 29.12 | 1,843,679 | +0.59(+2.06%) |
May 08, 2018 | 28.86 | 28.91 | 28.52 | 28.53 | 1,436,671 | -0.53(-1.83%) |
May 07, 2018 | 28.98 | 29.13 | 28.86 | 29.06 | 1,405,482 | +0.12(+0.41%) |
May 04, 2018 | 28.65 | 28.94 | 28.56 | 28.94 | 1,100,413 | +0.07(+0.26%) |
May 03, 2018 | 29.01 | 29.04 | 28.69 | 28.87 | 3,695,323 | +0.13(+0.44%) |
May 02, 2018 | 29.00 | 29.07 | 28.63 | 28.74 | 2,354,683 | -0.13(-0.46%) |