Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.62 | 34.67 | 34.44 | 34.51 | 2,544,277 | +0.14(+0.40%) |
Jul 30, 2018 | 34.48 | 34.54 | 34.36 | 34.37 | 2,584,809 | +0.06(+0.18%) |
Jul 27, 2018 | 34.37 | 34.45 | 34.26 | 34.31 | 2,542,722 | +0.15(+0.43%) |
Jul 26, 2018 | 34.23 | 34.29 | 34.14 | 34.16 | 2,619,371 | -0.22(-0.63%) |
Jul 25, 2018 | 34.04 | 34.44 | 33.82 | 34.38 | 4,755,640 | +0.31(+0.91%) |
Jul 24, 2018 | 34.17 | 34.27 | 34.00 | 34.07 | 3,717,788 | +0.16(+0.48%) |
Jul 23, 2018 | 33.89 | 33.93 | 33.80 | 33.91 | 2,502,130 | -0.03(-0.08%) |
Jul 20, 2018 | 33.72 | 33.98 | 33.71 | 33.93 | 3,455,897 | +0.16(+0.46%) |
Jul 19, 2018 | 33.71 | 33.89 | 33.67 | 33.78 | 10,765,214 | -0.19(-0.56%) |
Jul 18, 2018 | 33.93 | 34.05 | 33.89 | 33.97 | 1,685,489 | +0.12(+0.36%) |
Jul 17, 2018 | 33.66 | 33.93 | 33.66 | 33.85 | 2,987,794 | -0.03(-0.10%) |
Jul 16, 2018 | 33.85 | 33.92 | 33.80 | 33.88 | 1,641,159 | +0.08(+0.23%) |
Jul 13, 2018 | 33.70 | 33.81 | 33.62 | 33.80 | 1,892,367 | +0.09(+0.28%) |
Jul 12, 2018 | 33.59 | 33.78 | 33.53 | 33.71 | 3,781,764 | +0.26(+0.77%) |
Jul 11, 2018 | 33.37 | 33.45 | 5,123,505 | -0.71(-2.07%) | ||
Jul 10, 2018 | 34.05 | 34.19 | 34.02 | 34.16 | 2,316,740 | +0.06(+0.18%) |
Jul 09, 2018 | 34.07 | 34.11 | 33.99 | 34.10 | 2,502,928 | +0.17(+0.51%) |
Jul 06, 2018 | 33.81 | 33.97 | 33.77 | 33.92 | 2,896,971 | +0.20(+0.59%) |
Jul 05, 2018 | 33.71 | 33.78 | 33.63 | 33.72 | 4,774,943 | +0.62(+1.88%) |
Jul 03, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.19(+0.58%) | |
Jul 02, 2018 | 32.75 | 32.94 | 32.72 | 32.91 | 4,679,477 | -0.16(-0.47%) |
Jun 29, 2018 | 33.17 | 33.34 | 33.02 | 33.07 | 5,722,985 | +0.39(+1.19%) |
Jun 28, 2018 | 32.54 | 32.72 | 32.46 | 32.68 | 5,411,566 | +0.05(+0.16%) |
Jun 27, 2018 | 33.08 | 33.28 | 32.63 | 32.63 | 6,435,781 | -0.33(-0.99%) |
Jun 26, 2018 | 33.06 | 33.08 | 32.83 | 32.96 | 4,396,476 | -0.09(-0.29%) |
Jun 25, 2018 | 33.29 | 33.34 | 32.95 | 33.05 | 5,845,586 | -0.44(-1.31%) |
Jun 22, 2018 | 33.48 | 33.65 | 33.29 | 33.49 | 3,241,496 | +0.45(+1.36%) |
Jun 21, 2018 | 33.22 | 33.24 | 32.99 | 33.04 | 5,847,710 | -0.34(-1.01%) |
Jun 20, 2018 | 33.48 | 33.50 | 33.30 | 33.38 | 3,438,952 | -0.08(-0.23%) |
Jun 19, 2018 | 33.16 | 33.47 | 33.09 | 33.46 | 3,679,406 | -0.31(-0.92%) |
Jun 18, 2018 | 33.60 | 33.78 | 33.53 | 33.77 | 3,352,740 | -0.44(-1.29%) |
Jun 15, 2018 | 34.22 | 34.05 | 34.21 | 4,079,282 | -0.09(-0.25%) | |
Jun 14, 2018 | 34.29 | 34.48 | 34.28 | 34.29 | 3,617,546 | +0.03(+0.10%) |
Jun 13, 2018 | 34.32 | 34.36 | 34.12 | 34.26 | 2,737,066 | +0.11(+0.32%) |
Jun 12, 2018 | 34.39 | 34.42 | 34.10 | 34.15 | 3,843,841 | -0.25(-0.74%) |
Jun 11, 2018 | 34.18 | 34.49 | 34.13 | 34.40 | 4,333,374 | +0.42(+1.24%) |
Jun 08, 2018 | 33.96 | 34.04 | 33.78 | 33.98 | 4,362,624 | +0.06(+0.17%) |
Jun 07, 2018 | 34.24 | 34.29 | 33.87 | 33.92 | 4,562,117 | -0.30(-0.86%) |
Jun 06, 2018 | 34.24 | 34.22 | 3,469,004 | +0.40(+1.17%) | ||
Jun 05, 2018 | 33.96 | 34.00 | 33.72 | 33.82 | 3,438,135 | -0.09(-0.27%) |
Jun 04, 2018 | 34.01 | 34.06 | 33.87 | 33.91 | 2,434,118 | +0.18(+0.52%) |
Jun 01, 2018 | 33.81 | 33.83 | 33.53 | 33.74 | 7,296,884 | +0.32(+0.96%) |
May 31, 2018 | 33.41 | 33.51 | 33.10 | 33.42 | 12,072,842 | -0.19(-0.55%) |
May 30, 2018 | 33.38 | 33.72 | 33.20 | 33.60 | 6,781,870 | +0.70(+2.13%) |
May 29, 2018 | 33.13 | 33.33 | 32.68 | 32.90 | 12,570,767 | -1.22(-3.58%) |
May 25, 2018 | 34.13 | 34.13 | 34.13 | 0 | -0.38(-1.10%) | |
May 24, 2018 | 34.51 | 34.54 | 34.23 | 34.51 | 2,678,041 | -0.11(-0.32%) |
May 23, 2018 | 34.50 | 34.62 | 34.39 | 34.62 | 3,667,017 | -0.54(-1.54%) |
May 22, 2018 | 35.21 | 35.27 | 35.12 | 35.16 | 1,697,615 | +0.03(+0.10%) |
May 21, 2018 | 35.15 | 35.20 | 35.01 | 35.12 | 1,394,550 | +0.16(+0.46%) |
May 18, 2018 | 34.98 | 35.02 | 34.89 | 34.96 | 3,942,938 | -0.13(-0.36%) |
May 17, 2018 | 35.02 | 35.16 | 34.98 | 35.09 | 2,335,718 | +0.12(+0.34%) |
May 16, 2018 | 34.84 | 35.00 | 34.77 | 34.97 | 1,615,283 | -0.06(-0.17%) |
May 15, 2018 | 34.99 | 35.13 | 34.87 | 35.03 | 3,649,574 | -0.28(-0.79%) |
May 14, 2018 | 35.38 | 35.43 | 35.24 | 35.31 | 2,434,606 | +0.01(+0.02%) |
May 11, 2018 | 35.31 | 35.38 | 35.28 | 35.30 | 1,221,840 | -0.03(-0.07%) |
May 10, 2018 | 35.12 | 35.33 | 35.06 | 35.32 | 1,404,271 | +0.24(+0.70%) |
May 09, 2018 | 34.97 | 35.13 | 34.96 | 35.08 | 1,258,864 | +0.13(+0.36%) |
May 08, 2018 | 34.82 | 34.97 | 34.75 | 34.95 | 2,290,994 | -0.18(-0.50%) |
May 07, 2018 | 35.07 | 35.22 | 35.06 | 35.13 | 966,589 | +0.03(+0.10%) |
May 04, 2018 | 34.76 | 35.19 | 34.72 | 35.10 | 1,720,770 | +0.06(+0.17%) |
May 03, 2018 | 35.05 | 35.11 | 34.78 | 35.04 | 2,207,152 | +0.08(+0.22%) |
May 02, 2018 | 35.19 | 35.21 | 34.91 | 34.96 | 2,419,287 | +0.06(+0.17%) |