Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.04 | 36.09 | 35.37 | 35.45 | 2,102,825 | +0.16(+0.46%) |
Jul 30, 2018 | 35.29 | 35.39 | 35.19 | 35.29 | 1,964,131 | +0.45(+1.30%) |
Jul 27, 2018 | 35.05 | 35.08 | 34.72 | 34.84 | 2,861,704 | -0.39(-1.12%) |
Jul 26, 2018 | 35.58 | 35.74 | 35.21 | 35.23 | 3,821,379 | +1.68(+5.00%) |
Jul 25, 2018 | 33.85 | 33.87 | 33.52 | 33.56 | 1,910,790 | -0.05(-0.13%) |
Jul 24, 2018 | 33.60 | 33.76 | 33.47 | 33.60 | 1,928,503 | +0.34(+1.01%) |
Jul 23, 2018 | 33.31 | 33.49 | 33.08 | 33.27 | 1,779,613 | -0.27(-0.79%) |
Jul 20, 2018 | 33.43 | 33.73 | 33.36 | 33.53 | 3,223,968 | +0.75(+2.29%) |
Jul 19, 2018 | 32.09 | 32.82 | 31.78 | 32.78 | 5,672,574 | +0.32(+1.00%) |
Jul 18, 2018 | 32.74 | 32.74 | 32.33 | 32.46 | 1,616,786 | -0.03(-0.08%) |
Jul 17, 2018 | 32.54 | 32.66 | 32.39 | 32.48 | 2,194,436 | -0.58(-1.76%) |
Jul 16, 2018 | 33.25 | 33.32 | 32.96 | 33.07 | 1,395,072 | -0.46(-1.37%) |
Jul 13, 2018 | 33.45 | 33.55 | 33.41 | 33.52 | 1,009,370 | +0.04(+0.12%) |
Jul 12, 2018 | 33.34 | 33.65 | 33.28 | 33.49 | 1,358,180 | +0.23(+0.70%) |
Jul 11, 2018 | 33.32 | 33.47 | 33.16 | 33.25 | 1,457,616 | -0.56(-1.67%) |
Jul 10, 2018 | 33.57 | 33.86 | 33.45 | 33.82 | 1,767,982 | +0.03(+0.08%) |
Jul 09, 2018 | 33.89 | 33.94 | 33.67 | 33.79 | 2,558,403 | +0.28(+0.83%) |
Jul 06, 2018 | 33.48 | 33.62 | 33.41 | 33.51 | 1,230,869 | +0.06(+0.17%) |
Jul 05, 2018 | 33.43 | 33.45 | 33.18 | 33.45 | 2,032,921 | +0.33(+1.00%) |
Jul 03, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.71(+2.20%) | |
Jul 02, 2018 | 32.25 | 32.57 | 32.21 | 32.41 | 1,805,373 | -0.24(-0.73%) |
Jun 29, 2018 | 32.99 | 32.99 | 32.56 | 32.65 | 1,803,658 | -0.19(-0.59%) |
Jun 28, 2018 | 32.63 | 32.97 | 32.52 | 32.85 | 2,901,410 | +1.41(+4.48%) |
Jun 27, 2018 | 31.72 | 31.79 | 31.39 | 31.44 | 3,602,875 | -0.28(-0.89%) |
Jun 26, 2018 | 32.29 | 32.32 | 31.61 | 31.72 | 4,887,343 | -0.46(-1.43%) |
Jun 25, 2018 | 32.36 | 32.45 | 32.03 | 32.18 | 3,728,115 | -0.75(-2.27%) |
Jun 22, 2018 | 32.75 | 33.11 | 32.75 | 32.92 | 5,477,326 | +0.66(+2.04%) |
Jun 21, 2018 | 32.38 | 32.52 | 32.21 | 32.27 | 3,659,672 | +0.42(+1.32%) |
Jun 20, 2018 | 32.02 | 32.03 | 31.74 | 31.84 | 3,769,008 | +0.82(+2.66%) |
Jun 19, 2018 | 30.98 | 31.15 | 30.96 | 31.02 | 1,651,191 | +0.13(+0.43%) |
Jun 18, 2018 | 31.07 | 31.08 | 30.67 | 30.89 | 2,933,843 | -0.64(-2.03%) |
Jun 15, 2018 | 31.69 | 31.37 | 31.53 | 4,788,319 | -0.17(-0.52%) | |
Jun 14, 2018 | 31.79 | 32.01 | 31.60 | 31.69 | 2,305,252 | +0.06(+0.20%) |
Jun 13, 2018 | 31.76 | 31.81 | 31.60 | 31.63 | 2,366,089 | +0.13(+0.41%) |
Jun 12, 2018 | 31.67 | 31.78 | 31.45 | 31.50 | 2,514,524 | -0.68(-2.12%) |
Jun 11, 2018 | 31.86 | 32.29 | 31.77 | 32.18 | 2,345,068 | +0.68(+2.15%) |
Jun 08, 2018 | 31.20 | 31.53 | 31.20 | 31.51 | 3,160,948 | +0.29(+0.94%) |
Jun 07, 2018 | 31.38 | 31.42 | 31.12 | 31.21 | 4,432,579 | -0.54(-1.69%) |
Jun 06, 2018 | 31.79 | 31.62 | 31.75 | 2,594,172 | +0.00(+0.00%) | |
Jun 05, 2018 | 32.11 | 32.13 | 31.72 | 31.75 | 3,404,114 | -0.65(-1.99%) |
Jun 04, 2018 | 32.61 | 32.68 | 32.29 | 32.39 | 1,840,334 | -0.04(-0.14%) |
Jun 01, 2018 | 32.72 | 32.73 | 32.40 | 32.44 | 2,857,340 | -0.27(-0.84%) |
May 31, 2018 | 32.96 | 32.96 | 32.45 | 32.71 | 4,131,140 | +0.24(+0.73%) |
May 30, 2018 | 32.15 | 32.52 | 32.03 | 32.48 | 8,761,073 | +0.34(+1.05%) |
May 29, 2018 | 32.11 | 32.36 | 31.94 | 32.14 | 3,165,072 | -0.55(-1.68%) |
May 25, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.32(+0.99%) | |
May 24, 2018 | 32.57 | 32.64 | 32.32 | 32.37 | 3,143,330 | +0.17(+0.52%) |
May 23, 2018 | 32.49 | 32.56 | 32.00 | 32.20 | 2,278,358 | -0.08(-0.24%) |
May 22, 2018 | 32.25 | 32.43 | 32.22 | 32.28 | 5,496,085 | +0.08(+0.26%) |
May 21, 2018 | 32.30 | 32.34 | 32.14 | 32.20 | 2,929,157 | -0.43(-1.31%) |
May 18, 2018 | 32.91 | 32.94 | 32.57 | 32.62 | 3,331,207 | -0.22(-0.68%) |
May 17, 2018 | 33.11 | 33.12 | 32.69 | 32.85 | 4,768,269 | -0.17(-0.52%) |
May 16, 2018 | 33.12 | 33.18 | 32.96 | 33.02 | 2,290,739 | +0.11(+0.33%) |
May 15, 2018 | 32.86 | 33.12 | 32.73 | 32.91 | 3,118,972 | -0.02(-0.06%) |
May 14, 2018 | 33.19 | 33.23 | 32.91 | 32.93 | 3,508,521 | +0.03(+0.08%) |
May 11, 2018 | 33.54 | 33.61 | 32.88 | 32.91 | 4,279,226 | -0.75(-2.24%) |
May 10, 2018 | 33.57 | 33.79 | 33.44 | 33.66 | 2,595,542 | -0.04(-0.11%) |
May 09, 2018 | 33.35 | 34.05 | 33.32 | 33.70 | 5,543,434 | +0.86(+2.61%) |
May 08, 2018 | 33.26 | 33.33 | 32.72 | 32.84 | 4,254,349 | -0.65(-1.93%) |
May 07, 2018 | 33.68 | 33.75 | 33.38 | 33.49 | 1,941,311 | -0.14(-0.42%) |
May 04, 2018 | 33.53 | 33.84 | 33.52 | 33.63 | 4,385,243 | +0.03(+0.09%) |
May 03, 2018 | 33.90 | 33.96 | 33.53 | 33.60 | 6,526,491 | -0.24(-0.72%) |
May 02, 2018 | 34.37 | 34.37 | 33.81 | 33.84 | 3,533,148 | +0.01(+0.02%) |