Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.08 | 33.86 | 33.08 | 33.61 | 9,438,065 | +0.68(+2.06%) |
Jul 30, 2018 | 33.72 | 33.74 | 32.87 | 32.93 | 9,844,896 | -0.84(-2.49%) |
Jul 27, 2018 | 34.38 | 34.40 | 33.58 | 33.77 | 5,504,200 | -0.56(-1.63%) |
Jul 26, 2018 | 34.50 | 34.63 | 34.08 | 34.33 | 6,327,940 | +0.01(+0.03%) |
Jul 25, 2018 | 32.27 | 34.34 | 32.27 | 34.32 | 12,279,227 | +0.75(+2.23%) |
Jul 24, 2018 | 33.79 | 33.86 | 33.23 | 33.57 | 9,193,117 | -0.14(-0.42%) |
Jul 23, 2018 | 33.72 | 33.87 | 33.42 | 33.71 | 5,941,352 | -0.06(-0.18%) |
Jul 20, 2018 | 33.54 | 33.99 | 33.54 | 33.77 | 5,196,792 | +0.05(+0.15%) |
Jul 19, 2018 | 33.73 | 33.87 | 33.60 | 33.72 | 2,756,800 | -0.02(-0.06%) |
Jul 18, 2018 | 33.95 | 34.15 | 33.48 | 33.74 | 6,430,940 | -0.21(-0.62%) |
Jul 17, 2018 | 33.16 | 34.16 | 33.11 | 33.95 | 8,800,409 | +0.80(+2.41%) |
Jul 16, 2018 | 33.15 | 33.35 | 32.91 | 33.15 | 7,234,801 | -0.20(-0.60%) |
Jul 13, 2018 | 33.56 | 33.65 | 33.26 | 33.35 | 4,994,380 | +0.01(+0.03%) |
Jul 12, 2018 | 33.69 | 33.78 | 33.32 | 33.34 | 4,704,227 | +0.00(+0.00%) |
Jul 11, 2018 | 33.22 | 33.52 | 33.10 | 33.34 | 4,036,814 | -0.22(-0.66%) |
Jul 10, 2018 | 33.94 | 34.09 | 33.52 | 33.56 | 6,804,519 | -0.23(-0.68%) |
Jul 09, 2018 | 33.82 | 33.98 | 33.58 | 33.79 | 3,769,077 | +0.18(+0.54%) |
Jul 06, 2018 | 33.39 | 33.76 | 33.31 | 33.61 | 4,170,725 | +0.39(+1.17%) |
Jul 05, 2018 | 33.23 | 33.65 | 32.70 | 33.22 | 6,562,908 | +0.01(+0.03%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.38(+1.16%) | |
Jul 02, 2018 | 32.51 | 32.91 | 32.35 | 32.83 | 4,860,858 | +0.13(+0.40%) |
Jun 29, 2018 | 32.50 | 32.88 | 32.42 | 32.70 | 8,656,960 | +0.20(+0.62%) |
Jun 28, 2018 | 31.87 | 32.63 | 31.78 | 32.50 | 5,674,082 | +0.65(+2.04%) |
Jun 27, 2018 | 32.21 | 32.65 | 31.85 | 31.85 | 5,918,751 | -0.15(-0.47%) |
Jun 26, 2018 | 32.18 | 32.26 | 31.85 | 32.00 | 5,636,318 | -0.12(-0.37%) |
Jun 25, 2018 | 32.61 | 32.62 | 31.88 | 32.12 | 4,098,076 | -0.50(-1.53%) |
Jun 22, 2018 | 32.33 | 33.03 | 32.22 | 32.62 | 9,684,104 | +0.47(+1.46%) |
Jun 21, 2018 | 32.28 | 32.58 | 32.05 | 32.15 | 4,500,780 | -0.08(-0.25%) |
Jun 20, 2018 | 31.95 | 32.53 | 31.87 | 32.23 | 6,642,475 | +0.31(+0.97%) |
Jun 19, 2018 | 31.97 | 32.10 | 31.79 | 31.92 | 6,482,772 | -0.37(-1.15%) |
Jun 18, 2018 | 32.64 | 32.73 | 31.80 | 32.29 | 6,432,828 | -0.67(-2.03%) |
Jun 15, 2018 | 32.98 | 32.35 | 32.96 | 12,738,411 | +0.45(+1.38%) | |
Jun 14, 2018 | 32.29 | 32.76 | 32.17 | 32.51 | 12,428,805 | +0.78(+2.46%) |
Jun 13, 2018 | 31.67 | 32.66 | 31.55 | 31.73 | 22,257,008 | -2.11(-6.24%) |
Jun 12, 2018 | 34.91 | 35.21 | 33.71 | 33.84 | 21,974,322 | -0.48(-1.40%) |
Jun 11, 2018 | 31.97 | 37.30 | 31.77 | 34.32 | 34,443,416 | +2.37(+7.42%) |
Jun 08, 2018 | 31.07 | 31.98 | 31.04 | 31.95 | 14,035,809 | +0.92(+2.96%) |
Jun 07, 2018 | 30.91 | 31.18 | 30.43 | 31.03 | 10,129,471 | +0.23(+0.75%) |
Jun 06, 2018 | 30.90 | 30.59 | 30.80 | 6,337,604 | +0.08(+0.26%) | |
Jun 05, 2018 | 30.62 | 30.83 | 30.49 | 30.72 | 6,452,443 | +0.12(+0.39%) |
Jun 04, 2018 | 30.79 | 30.81 | 30.38 | 30.60 | 4,085,178 | +0.01(+0.03%) |
Jun 01, 2018 | 30.64 | 30.66 | 30.30 | 30.59 | 7,102,776 | +0.20(+0.66%) |
May 31, 2018 | 30.34 | 31.02 | 30.31 | 30.39 | 7,302,081 | -0.12(-0.39%) |
May 30, 2018 | 30.32 | 30.58 | 30.21 | 30.51 | 4,794,154 | +0.31(+1.03%) |
May 29, 2018 | 30.10 | 30.34 | 29.96 | 30.20 | 3,882,545 | -0.11(-0.36%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.09(-0.30%) | |
May 24, 2018 | 30.46 | 30.57 | 30.30 | 30.40 | 3,234,413 | -0.06(-0.20%) |
May 23, 2018 | 30.20 | 30.46 | 30.18 | 30.46 | 4,660,101 | +0.19(+0.63%) |
May 22, 2018 | 30.70 | 30.73 | 30.23 | 30.27 | 6,462,234 | -0.38(-1.24%) |
May 21, 2018 | 30.55 | 30.84 | 30.45 | 30.65 | 7,187,505 | +0.20(+0.66%) |
May 18, 2018 | 30.29 | 30.63 | 30.20 | 30.45 | 3,984,414 | +0.13(+0.43%) |
May 17, 2018 | 29.95 | 30.48 | 29.84 | 30.32 | 7,304,374 | +0.35(+1.17%) |
May 16, 2018 | 29.71 | 30.16 | 29.55 | 29.97 | 7,238,206 | +0.35(+1.18%) |
May 15, 2018 | 29.70 | 29.77 | 29.41 | 29.62 | 5,272,361 | -0.24(-0.80%) |
May 14, 2018 | 29.73 | 30.33 | 29.73 | 29.86 | 8,855,673 | -0.11(-0.37%) |
May 11, 2018 | 30.13 | 30.41 | 29.82 | 29.97 | 6,404,923 | -0.31(-1.02%) |
May 10, 2018 | 29.95 | 30.29 | 29.82 | 30.28 | 4,569,723 | +0.45(+1.51%) |
May 09, 2018 | 29.93 | 30.00 | 29.64 | 29.83 | 4,007,900 | +0.00(+0.00%) |
May 08, 2018 | 29.78 | 29.91 | 29.55 | 29.83 | 5,647,054 | -0.11(-0.37%) |
May 07, 2018 | 29.58 | 30.16 | 29.57 | 29.94 | 5,742,905 | +0.39(+1.32%) |
May 04, 2018 | 29.30 | 29.73 | 29.18 | 29.55 | 5,138,914 | +0.12(+0.41%) |
May 03, 2018 | 29.09 | 29.60 | 28.87 | 29.43 | 7,967,709 | +0.16(+0.55%) |
May 02, 2018 | 29.31 | 29.59 | 29.13 | 29.27 | 7,367,632 | -0.21(-0.71%) |