Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.39 | 35.59 | 34.51 | 35.38 | 976,778 | -0.01(-0.02%) |
Jul 30, 2018 | 35.01 | 35.46 | 34.91 | 35.39 | 853,759 | +0.32(+0.91%) |
Jul 27, 2018 | 35.83 | 35.92 | 34.43 | 35.07 | 2,123,448 | -0.81(-2.25%) |
Jul 26, 2018 | 35.66 | 36.23 | 35.53 | 35.88 | 1,136,700 | +0.36(+1.01%) |
Jul 25, 2018 | 35.39 | 35.68 | 34.82 | 35.52 | 1,588,747 | +0.34(+0.97%) |
Jul 24, 2018 | 35.58 | 36.01 | 34.88 | 35.18 | 1,153,903 | -0.33(-0.94%) |
Jul 23, 2018 | 35.32 | 35.83 | 35.29 | 35.51 | 1,140,640 | +0.18(+0.51%) |
Jul 20, 2018 | 35.69 | 35.79 | 35.18 | 35.33 | 1,174,882 | -0.46(-1.30%) |
Jul 19, 2018 | 35.11 | 36.25 | 34.79 | 35.79 | 2,708,673 | +0.96(+2.76%) |
Jul 18, 2018 | 34.53 | 35.15 | 34.32 | 34.83 | 1,123,559 | +0.37(+1.06%) |
Jul 17, 2018 | 33.87 | 34.91 | 33.87 | 34.47 | 1,873,870 | +0.54(+1.58%) |
Jul 16, 2018 | 34.20 | 34.26 | 33.52 | 33.93 | 1,407,419 | -0.16(-0.48%) |
Jul 13, 2018 | 33.60 | 34.47 | 33.60 | 34.09 | 1,555,324 | +0.55(+1.63%) |
Jul 12, 2018 | 33.64 | 33.82 | 33.03 | 33.55 | 1,130,314 | +0.20(+0.61%) |
Jul 11, 2018 | 33.39 | 33.54 | 32.75 | 33.34 | 691,348 | -0.12(-0.37%) |
Jul 10, 2018 | 33.44 | 33.93 | 33.15 | 33.46 | 795,923 | -0.07(-0.22%) |
Jul 09, 2018 | 33.29 | 33.69 | 33.16 | 33.54 | 1,087,471 | +0.41(+1.23%) |
Jul 06, 2018 | 33.40 | 33.60 | 32.72 | 33.13 | 1,382,837 | -0.13(-0.39%) |
Jul 05, 2018 | 33.42 | 33.73 | 32.58 | 33.26 | 1,739,156 | +0.04(+0.12%) |
Jul 03, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.55(-1.64%) | |
Jul 02, 2018 | 33.95 | 34.21 | 33.35 | 33.77 | 1,306,313 | -0.26(-0.77%) |
Jun 29, 2018 | 34.25 | 34.65 | 34.00 | 34.03 | 1,172,773 | -0.18(-0.52%) |
Jun 28, 2018 | 34.25 | 34.69 | 33.85 | 34.21 | 1,334,582 | -0.15(-0.45%) |
Jun 27, 2018 | 34.65 | 34.91 | 34.24 | 34.37 | 1,645,597 | -0.13(-0.38%) |
Jun 26, 2018 | 34.42 | 34.61 | 33.82 | 34.50 | 1,437,629 | +0.11(+0.31%) |
Jun 25, 2018 | 33.71 | 34.60 | 33.68 | 34.39 | 1,592,140 | +0.72(+2.13%) |
Jun 22, 2018 | 34.27 | 34.34 | 33.51 | 33.68 | 2,318,288 | -0.42(-1.24%) |
Jun 21, 2018 | 32.94 | 34.14 | 32.94 | 34.10 | 2,334,154 | +1.05(+3.18%) |
Jun 20, 2018 | 33.37 | 33.67 | 32.77 | 33.05 | 1,726,770 | -0.16(-0.49%) |
Jun 19, 2018 | 33.35 | 33.68 | 32.80 | 33.21 | 2,134,652 | -0.46(-1.35%) |
Jun 18, 2018 | 33.42 | 34.25 | 33.40 | 33.67 | 2,233,158 | +0.08(+0.24%) |
Jun 15, 2018 | 33.85 | 33.28 | 33.59 | 2,534,504 | -0.26(-0.77%) | |
Jun 14, 2018 | 34.26 | 34.32 | 33.54 | 33.85 | 2,006,191 | -0.28(-0.81%) |
Jun 13, 2018 | 34.10 | 34.47 | 33.74 | 34.12 | 1,842,463 | -0.02(-0.07%) |
Jun 12, 2018 | 35.15 | 35.19 | 33.98 | 34.15 | 1,954,254 | -0.86(-2.45%) |
Jun 11, 2018 | 34.54 | 35.15 | 34.27 | 35.01 | 1,340,367 | +0.42(+1.22%) |
Jun 08, 2018 | 34.38 | 35.10 | 34.36 | 34.59 | 2,673,506 | +0.05(+0.14%) |
Jun 07, 2018 | 33.97 | 34.97 | 33.73 | 34.54 | 2,504,609 | +1.04(+3.12%) |
Jun 06, 2018 | 33.75 | 33.49 | 3,415,783 | +1.48(+4.62%) | ||
Jun 05, 2018 | 32.61 | 32.98 | 31.49 | 32.01 | 3,080,231 | -0.66(-2.03%) |
Jun 04, 2018 | 30.98 | 33.00 | 30.98 | 32.68 | 4,787,455 | +1.38(+4.42%) |
Jun 01, 2018 | 29.76 | 31.69 | 29.28 | 31.29 | 13,652,302 | -1.80(-5.43%) |
May 31, 2018 | 33.80 | 34.08 | 32.83 | 33.09 | 3,564,716 | -1.15(-3.35%) |
May 30, 2018 | 33.78 | 34.30 | 33.61 | 34.24 | 1,846,556 | +0.67(+2.00%) |
May 29, 2018 | 33.29 | 33.83 | 33.14 | 33.57 | 1,348,486 | -0.22(-0.65%) |
May 25, 2018 | 33.78 | 33.78 | 33.78 | 0 | +0.07(+0.22%) | |
May 24, 2018 | 32.80 | 33.83 | 32.68 | 33.71 | 2,075,644 | +1.00(+3.07%) |
May 23, 2018 | 32.47 | 32.96 | 32.45 | 32.71 | 1,159,143 | -0.05(-0.15%) |
May 22, 2018 | 33.56 | 33.87 | 32.65 | 32.76 | 1,955,435 | -0.74(-2.20%) |
May 21, 2018 | 33.53 | 33.99 | 33.19 | 33.49 | 2,024,163 | -0.19(-0.55%) |
May 18, 2018 | 34.54 | 34.67 | 33.56 | 33.68 | 1,502,221 | -0.80(-2.32%) |
May 17, 2018 | 34.93 | 35.08 | 34.33 | 34.48 | 1,109,305 | -0.34(-0.98%) |
May 16, 2018 | 34.70 | 35.33 | 34.55 | 34.82 | 1,323,450 | +0.32(+0.94%) |
May 15, 2018 | 34.12 | 34.80 | 34.08 | 34.50 | 1,047,942 | +0.38(+1.11%) |
May 14, 2018 | 33.61 | 34.15 | 33.48 | 34.12 | 1,025,096 | +0.54(+1.61%) |
May 11, 2018 | 33.00 | 33.68 | 32.77 | 33.57 | 1,300,496 | +0.45(+1.37%) |
May 10, 2018 | 32.67 | 33.40 | 32.41 | 33.12 | 1,164,722 | +0.43(+1.31%) |
May 09, 2018 | 32.56 | 32.69 | 31.93 | 32.69 | 1,883,886 | +0.14(+0.42%) |
May 08, 2018 | 33.07 | 33.20 | 32.38 | 32.56 | 1,276,080 | -0.63(-1.90%) |
May 07, 2018 | 33.49 | 33.56 | 32.86 | 33.19 | 1,548,569 | -0.23(-0.70%) |
May 04, 2018 | 34.04 | 34.04 | 33.33 | 33.42 | 1,888,945 | -0.83(-2.41%) |
May 03, 2018 | 34.18 | 34.42 | 33.89 | 34.25 | 752,350 | +0.06(+0.17%) |
May 02, 2018 | 33.93 | 34.42 | 33.54 | 34.19 | 1,302,976 | +0.05(+0.14%) |