Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.02 | 32.24 | 31.83 | 32.01 | 9,034,340 | +0.48(+1.53%) |
Jul 30, 2018 | 31.89 | 31.93 | 31.50 | 31.53 | 8,700,415 | -0.07(-0.22%) |
Jul 27, 2018 | 31.66 | 31.83 | 31.53 | 31.60 | 7,462,240 | -0.01(-0.04%) |
Jul 26, 2018 | 31.35 | 31.75 | 31.30 | 31.62 | 7,424,512 | -0.36(-1.13%) |
Jul 25, 2018 | 31.59 | 32.03 | 31.52 | 31.98 | 5,075,232 | +0.16(+0.49%) |
Jul 24, 2018 | 31.67 | 31.97 | 31.64 | 31.82 | 5,160,556 | +0.40(+1.29%) |
Jul 23, 2018 | 31.72 | 31.83 | 31.42 | 31.42 | 6,176,717 | -0.21(-0.65%) |
Jul 20, 2018 | 31.55 | 31.74 | 31.44 | 31.62 | 9,490,776 | +0.07(+0.23%) |
Jul 19, 2018 | 31.45 | 31.67 | 31.44 | 31.55 | 9,405,502 | +0.13(+0.43%) |
Jul 18, 2018 | 31.20 | 31.54 | 31.03 | 31.42 | 10,521,666 | -0.13(-0.41%) |
Jul 17, 2018 | 31.25 | 31.70 | 31.18 | 31.54 | 12,242,504 | -0.13(-0.43%) |
Jul 16, 2018 | 31.56 | 31.81 | 31.40 | 31.68 | 14,645,423 | -0.53(-1.65%) |
Jul 13, 2018 | 31.86 | 32.35 | 31.83 | 32.21 | 8,984,763 | +0.01(+0.04%) |
Jul 12, 2018 | 32.16 | 32.30 | 32.01 | 32.20 | 7,747,730 | +0.15(+0.46%) |
Jul 11, 2018 | 32.45 | 32.67 | 31.98 | 32.05 | 18,587,976 | -1.36(-4.06%) |
Jul 10, 2018 | 33.29 | 33.55 | 33.26 | 33.40 | 10,160,384 | +0.32(+0.97%) |
Jul 09, 2018 | 32.71 | 33.09 | 32.70 | 33.09 | 7,308,989 | +0.47(+1.44%) |
Jul 06, 2018 | 32.40 | 32.74 | 32.35 | 32.62 | 4,159,292 | -0.04(-0.13%) |
Jul 05, 2018 | 32.89 | 32.94 | 32.55 | 32.66 | 7,463,970 | +0.07(+0.22%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.15 | 32.18 | 31.91 | 32.09 | 5,844,959 | -0.33(-1.01%) |
Jun 29, 2018 | 32.50 | 32.76 | 32.41 | 32.42 | 5,968,092 | -0.01(-0.02%) |
Jun 28, 2018 | 32.23 | 32.55 | 32.08 | 32.43 | 6,543,708 | +0.16(+0.51%) |
Jun 27, 2018 | 32.53 | 32.78 | 32.20 | 32.26 | 14,973,922 | +0.39(+1.22%) |
Jun 26, 2018 | 31.94 | 32.02 | 31.60 | 31.87 | 11,738,520 | +0.46(+1.47%) |
Jun 25, 2018 | 31.89 | 31.94 | 31.27 | 31.41 | 8,813,617 | -1.09(-3.36%) |
Jun 22, 2018 | 32.53 | 32.78 | 32.45 | 32.50 | 12,509,565 | +1.15(+3.67%) |
Jun 21, 2018 | 31.67 | 31.69 | 31.32 | 31.35 | 7,065,924 | -0.43(-1.34%) |
Jun 20, 2018 | 32.08 | 32.11 | 31.59 | 31.78 | 8,346,177 | -0.28(-0.86%) |
Jun 19, 2018 | 31.91 | 32.10 | 31.78 | 32.06 | 6,448,475 | -0.14(-0.44%) |
Jun 18, 2018 | 31.97 | 32.36 | 31.96 | 32.20 | 7,298,807 | +0.16(+0.49%) |
Jun 15, 2018 | 32.97 | 31.97 | 32.04 | 10,642,964 | -0.93(-2.82%) | |
Jun 14, 2018 | 33.02 | 33.31 | 32.90 | 32.97 | 7,937,339 | +0.31(+0.93%) |
Jun 13, 2018 | 32.65 | 32.81 | 32.51 | 32.67 | 11,487,210 | -0.08(-0.24%) |
Jun 12, 2018 | 33.16 | 33.21 | 32.52 | 32.74 | 15,668,797 | -0.71(-2.12%) |
Jun 11, 2018 | 33.34 | 33.60 | 33.25 | 33.45 | 5,238,976 | +0.06(+0.17%) |
Jun 08, 2018 | 33.59 | 33.65 | 33.14 | 33.40 | 6,690,585 | -0.11(-0.34%) |
Jun 07, 2018 | 33.35 | 33.77 | 33.22 | 33.51 | 14,792,133 | +0.65(+1.99%) |
Jun 06, 2018 | 32.74 | 32.86 | 7,534,701 | -0.01(-0.02%) | ||
Jun 05, 2018 | 32.66 | 33.01 | 32.55 | 32.87 | 7,800,715 | +0.23(+0.72%) |
Jun 04, 2018 | 32.89 | 32.98 | 32.60 | 32.63 | 7,129,290 | +0.03(+0.09%) |
Jun 01, 2018 | 32.78 | 32.80 | 32.52 | 32.60 | 6,825,463 | +0.07(+0.22%) |
May 31, 2018 | 32.55 | 32.66 | 32.36 | 32.53 | 8,290,666 | +0.08(+0.24%) |
May 30, 2018 | 32.28 | 32.58 | 32.12 | 32.45 | 11,012,526 | +0.83(+2.63%) |
May 29, 2018 | 31.37 | 31.72 | 31.28 | 31.62 | 10,492,635 | +0.13(+0.43%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | -0.99(-3.06%) | |
May 24, 2018 | 32.43 | 32.62 | 32.23 | 32.48 | 11,152,065 | -0.50(-1.51%) |
May 23, 2018 | 32.75 | 33.02 | 32.59 | 32.98 | 11,086,628 | -0.45(-1.36%) |
May 22, 2018 | 33.63 | 33.87 | 33.32 | 33.43 | 11,239,521 | -0.50(-1.46%) |
May 21, 2018 | 33.64 | 33.96 | 33.64 | 33.93 | 7,622,487 | +0.29(+0.87%) |
May 18, 2018 | 33.58 | 33.68 | 33.47 | 33.64 | 6,023,537 | +0.13(+0.40%) |
May 17, 2018 | 33.38 | 33.63 | 33.32 | 33.50 | 10,151,885 | +0.34(+1.03%) |
May 16, 2018 | 33.23 | 33.24 | 32.96 | 33.16 | 6,853,636 | -0.06(-0.17%) |
May 15, 2018 | 33.02 | 33.36 | 32.85 | 33.22 | 10,069,747 | +0.28(+0.84%) |
May 14, 2018 | 33.05 | 33.21 | 32.87 | 32.94 | 6,716,091 | +0.40(+1.24%) |
May 11, 2018 | 32.60 | 32.69 | 32.51 | 32.54 | 4,636,289 | -0.04(-0.11%) |
May 10, 2018 | 32.60 | 32.67 | 32.34 | 32.57 | 10,976,131 | -0.21(-0.65%) |
May 09, 2018 | 32.23 | 32.84 | 32.21 | 32.79 | 15,461,874 | +1.02(+3.20%) |
May 08, 2018 | 31.53 | 31.86 | 31.24 | 31.77 | 11,047,101 | -0.25(-0.79%) |
May 07, 2018 | 32.01 | 32.51 | 31.95 | 32.02 | 13,143,102 | +0.25(+0.77%) |
May 04, 2018 | 31.41 | 31.89 | 31.35 | 31.78 | 8,034,193 | +0.43(+1.36%) |
May 03, 2018 | 31.25 | 31.37 | 30.93 | 31.35 | 8,412,682 | +0.02(+0.07%) |
May 02, 2018 | 31.41 | 31.57 | 31.28 | 31.33 | 7,129,323 | -0.07(-0.22%) |