Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.56 | 32.79 | 31.92 | 32.58 | 1,383,499 | -0.03(-0.09%) |
Jul 30, 2018 | 32.44 | 32.93 | 32.20 | 32.61 | 1,866,336 | +0.69(+2.16%) |
Jul 27, 2018 | 31.87 | 32.68 | 31.81 | 31.92 | 1,280,709 | -0.16(-0.49%) |
Jul 26, 2018 | 32.07 | 32.44 | 31.86 | 32.08 | 1,006,164 | +0.15(+0.46%) |
Jul 25, 2018 | 31.45 | 32.01 | 31.05 | 31.93 | 1,207,800 | +0.47(+1.48%) |
Jul 24, 2018 | 31.59 | 31.97 | 31.33 | 31.47 | 1,129,255 | +0.40(+1.28%) |
Jul 23, 2018 | 31.12 | 31.42 | 30.84 | 31.07 | 1,255,550 | -0.04(-0.13%) |
Jul 20, 2018 | 31.83 | 30.94 | 31.11 | 1,343,758 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.58 | 31.51 | 30.56 | 31.45 | 1,256,669 | +0.57(+1.86%) |
Jul 18, 2018 | 30.84 | 31.16 | 30.18 | 30.87 | 1,221,077 | -0.27(-0.87%) |
Jul 17, 2018 | 30.66 | 31.38 | 30.48 | 31.14 | 712,669 | +0.34(+1.11%) |
Jul 16, 2018 | 30.20 | 30.90 | 30.07 | 30.80 | 1,042,291 | -0.14(-0.44%) |
Jul 13, 2018 | 31.00 | 31.71 | 30.84 | 30.94 | 970,088 | -0.12(-0.38%) |
Jul 12, 2018 | 31.01 | 31.38 | 30.36 | 31.06 | 1,823,137 | +0.19(+0.63%) |
Jul 11, 2018 | 31.49 | 32.27 | 30.76 | 30.86 | 1,982,582 | -1.23(-3.82%) |
Jul 10, 2018 | 32.02 | 32.52 | 31.80 | 32.09 | 1,986,996 | +0.46(+1.45%) |
Jul 09, 2018 | 30.49 | 31.73 | 30.42 | 31.63 | 2,312,030 | +1.54(+5.11%) |
Jul 06, 2018 | 28.82 | 30.53 | 28.77 | 30.09 | 2,186,216 | +1.03(+3.55%) |
Jul 05, 2018 | 29.01 | 29.20 | 28.39 | 29.06 | 1,644,008 | +0.22(+0.78%) |
Jul 03, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.43(+1.51%) | |
Jul 02, 2018 | 28.95 | 28.96 | 28.21 | 28.41 | 1,423,639 | -0.82(-2.80%) |
Jun 29, 2018 | 29.65 | 30.55 | 29.18 | 29.23 | 2,839,016 | -0.09(-0.30%) |
Jun 28, 2018 | 29.32 | 29.55 | 28.87 | 29.32 | 2,259,281 | +0.08(+0.27%) |
Jun 27, 2018 | 28.39 | 29.47 | 28.32 | 29.24 | 2,895,657 | +1.22(+4.34%) |
Jun 26, 2018 | 26.77 | 28.13 | 26.54 | 28.02 | 2,226,893 | +1.37(+5.15%) |
Jun 25, 2018 | 27.14 | 27.26 | 26.47 | 26.65 | 1,405,506 | -0.45(-1.65%) |
Jun 22, 2018 | 27.61 | 27.81 | 26.86 | 27.10 | 2,329,061 | +0.82(+3.11%) |
Jun 21, 2018 | 27.30 | 27.65 | 26.14 | 26.28 | 2,218,866 | -1.38(-4.99%) |
Jun 20, 2018 | 27.19 | 27.80 | 26.94 | 27.66 | 2,673,175 | +0.73(+2.71%) |
Jun 19, 2018 | 25.09 | 26.99 | 25.09 | 26.93 | 2,697,076 | +1.35(+5.29%) |
Jun 18, 2018 | 25.47 | 26.12 | 25.46 | 25.58 | 1,607,356 | +0.17(+0.65%) |
Jun 15, 2018 | 25.68 | 25.71 | 25.42 | 3,535,081 | -0.29(-1.14%) | |
Jun 14, 2018 | 26.29 | 26.34 | 25.55 | 25.71 | 1,425,528 | -0.18(-0.68%) |
Jun 13, 2018 | 25.80 | 26.24 | 25.65 | 25.88 | 1,528,825 | -0.02(-0.07%) |
Jun 12, 2018 | 25.20 | 26.03 | 25.01 | 25.90 | 2,155,956 | +0.70(+2.78%) |
Jun 11, 2018 | 25.17 | 25.59 | 24.97 | 25.20 | 1,384,521 | -0.06(-0.23%) |
Jun 08, 2018 | 26.19 | 26.41 | 25.02 | 25.26 | 2,142,272 | -0.93(-3.56%) |
Jun 07, 2018 | 25.33 | 26.39 | 25.33 | 26.19 | 1,940,450 | +0.99(+3.94%) |
Jun 06, 2018 | 24.95 | 25.20 | 2,002,874 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.87 | 25.41 | 24.77 | 25.22 | 1,897,300 | +0.15(+0.58%) |
Jun 04, 2018 | 25.73 | 25.92 | 24.83 | 25.08 | 2,494,841 | -0.60(-2.35%) |
Jun 01, 2018 | 27.30 | 27.50 | 24.87 | 25.68 | 3,967,608 | -1.62(-5.95%) |
May 31, 2018 | 27.97 | 28.51 | 27.27 | 27.30 | 2,150,815 | -0.96(-3.41%) |
May 30, 2018 | 28.00 | 28.46 | 27.80 | 28.27 | 1,996,431 | +0.56(+2.04%) |
May 29, 2018 | 27.59 | 28.09 | 27.25 | 27.70 | 1,921,177 | -0.18(-0.66%) |
May 25, 2018 | 27.89 | 27.89 | 27.89 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.68 | 30.04 | 28.96 | 28.98 | 1,883,019 | -1.24(-4.09%) |
May 23, 2018 | 30.75 | 31.13 | 30.03 | 30.21 | 1,544,022 | -0.72(-2.33%) |
May 22, 2018 | 32.27 | 32.58 | 30.82 | 30.93 | 1,319,846 | -1.28(-3.99%) |
May 21, 2018 | 32.75 | 32.75 | 31.67 | 32.21 | 1,692,186 | -0.09(-0.27%) |
May 18, 2018 | 33.41 | 33.41 | 32.03 | 32.30 | 1,573,558 | -1.04(-3.12%) |
May 17, 2018 | 32.51 | 33.41 | 32.43 | 33.34 | 1,976,328 | +1.02(+3.16%) |
May 16, 2018 | 32.08 | 32.43 | 31.39 | 32.32 | 3,062,262 | +0.35(+1.10%) |
May 15, 2018 | 31.61 | 32.15 | 31.37 | 31.97 | 7,215,366 | -0.91(-2.78%) |
May 14, 2018 | 32.91 | 33.27 | 32.76 | 32.89 | 839,495 | +0.03(+0.09%) |
May 11, 2018 | 33.36 | 33.71 | 32.67 | 32.86 | 783,782 | -0.34(-1.03%) |
May 10, 2018 | 33.88 | 33.88 | 32.76 | 33.20 | 1,100,470 | -0.06(-0.18%) |
May 09, 2018 | 33.39 | 34.26 | 33.18 | 33.26 | 2,060,411 | +0.58(+1.79%) |
May 08, 2018 | 31.51 | 32.72 | 30.74 | 32.67 | 1,865,374 | +0.99(+3.13%) |
May 07, 2018 | 31.10 | 32.54 | 31.07 | 31.68 | 2,340,873 | +1.03(+3.36%) |
May 04, 2018 | 30.11 | 30.77 | 29.71 | 30.65 | 1,367,511 | +0.50(+1.64%) |
May 03, 2018 | 31.33 | 32.29 | 29.85 | 30.15 | 1,942,569 | -1.55(-4.88%) |
May 02, 2018 | 31.72 | 32.48 | 31.59 | 31.70 | 1,324,096 | -0.07(-0.21%) |