Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.70 | 32.67 | 31.38 | 32.56 | 9,381,325 | +0.91(+2.88%) |
Jul 30, 2018 | 31.34 | 31.79 | 31.29 | 31.64 | 6,344,764 | +0.35(+1.11%) |
Jul 27, 2018 | 31.11 | 31.34 | 30.98 | 31.30 | 3,363,610 | +0.30(+0.95%) |
Jul 26, 2018 | 30.78 | 31.24 | 30.53 | 31.00 | 3,637,031 | +0.23(+0.73%) |
Jul 25, 2018 | 30.69 | 30.99 | 30.48 | 30.78 | 5,122,489 | -0.05(-0.17%) |
Jul 24, 2018 | 30.98 | 31.13 | 30.73 | 30.83 | 2,759,688 | -0.03(-0.11%) |
Jul 23, 2018 | 31.23 | 31.40 | 30.85 | 30.86 | 4,079,504 | -0.50(-1.60%) |
Jul 20, 2018 | 30.98 | 31.54 | 30.87 | 31.37 | 5,672,399 | +0.25(+0.81%) |
Jul 19, 2018 | 30.65 | 31.24 | 30.59 | 31.11 | 5,376,539 | +0.37(+1.21%) |
Jul 18, 2018 | 30.59 | 30.78 | 30.39 | 30.74 | 4,817,937 | +0.10(+0.31%) |
Jul 17, 2018 | 30.04 | 30.76 | 29.98 | 30.65 | 5,001,265 | +0.48(+1.58%) |
Jul 16, 2018 | 30.49 | 30.57 | 29.99 | 30.17 | 3,053,912 | -0.31(-1.03%) |
Jul 13, 2018 | 30.13 | 30.63 | 30.13 | 30.48 | 3,929,719 | +0.33(+1.09%) |
Jul 12, 2018 | 29.76 | 30.22 | 29.45 | 30.15 | 3,978,377 | +0.50(+1.70%) |
Jul 11, 2018 | 29.99 | 29.99 | 29.48 | 29.65 | 3,849,092 | -0.62(-2.04%) |
Jul 10, 2018 | 30.37 | 30.37 | 29.95 | 30.26 | 3,152,242 | -0.08(-0.26%) |
Jul 09, 2018 | 30.11 | 30.61 | 29.86 | 30.34 | 2,907,779 | +0.28(+0.92%) |
Jul 06, 2018 | 29.71 | 30.19 | 29.68 | 30.06 | 3,591,252 | +0.36(+1.23%) |
Jul 05, 2018 | 29.27 | 29.80 | 29.14 | 29.70 | 4,016,353 | +0.51(+1.75%) |
Jul 03, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.27(+0.93%) | |
Jul 02, 2018 | 28.77 | 28.94 | 28.58 | 28.92 | 3,948,734 | -0.11(-0.39%) |
Jun 29, 2018 | 29.06 | 29.29 | 28.90 | 29.03 | 5,162,905 | +0.14(+0.48%) |
Jun 28, 2018 | 29.10 | 29.12 | 28.55 | 28.89 | 4,695,927 | -0.21(-0.72%) |
Jun 27, 2018 | 29.64 | 29.80 | 29.10 | 29.10 | 4,571,810 | -0.55(-1.84%) |
Jun 26, 2018 | 29.87 | 29.95 | 29.54 | 29.65 | 3,289,295 | -0.17(-0.58%) |
Jun 25, 2018 | 29.45 | 29.94 | 29.09 | 29.82 | 5,377,382 | +0.32(+1.09%) |
Jun 22, 2018 | 29.72 | 29.96 | 29.49 | 29.50 | 5,057,656 | -0.07(-0.23%) |
Jun 21, 2018 | 30.34 | 30.34 | 29.50 | 29.57 | 7,154,522 | -0.79(-2.61%) |
Jun 20, 2018 | 29.92 | 30.37 | 29.72 | 30.36 | 6,307,488 | +0.65(+2.17%) |
Jun 19, 2018 | 29.55 | 29.78 | 29.23 | 29.72 | 5,987,172 | -0.03(-0.12%) |
Jun 18, 2018 | 29.85 | 29.91 | 29.55 | 29.75 | 4,578,554 | -0.43(-1.43%) |
Jun 15, 2018 | 30.22 | 29.29 | 30.18 | 8,927,971 | +0.13(+0.43%) | |
Jun 14, 2018 | 30.15 | 30.28 | 29.95 | 30.05 | 3,241,635 | -0.03(-0.09%) |
Jun 13, 2018 | 30.35 | 30.35 | 29.85 | 30.08 | 5,620,482 | -0.23(-0.77%) |
Jun 12, 2018 | 30.31 | 30.37 | 30.03 | 30.31 | 4,048,906 | +0.09(+0.28%) |
Jun 11, 2018 | 30.26 | 30.51 | 30.02 | 30.22 | 3,617,354 | -0.04(-0.14%) |
Jun 08, 2018 | 30.10 | 30.28 | 29.97 | 30.27 | 4,116,965 | +0.17(+0.57%) |
Jun 07, 2018 | 29.86 | 30.12 | 29.76 | 30.09 | 3,765,407 | +0.32(+1.07%) |
Jun 06, 2018 | 29.91 | 29.78 | 5,161,864 | +0.05(+0.17%) | ||
Jun 05, 2018 | 29.46 | 29.75 | 29.42 | 29.72 | 3,765,078 | +0.37(+1.26%) |
Jun 04, 2018 | 29.26 | 29.40 | 29.12 | 29.35 | 4,014,424 | +0.30(+1.04%) |
Jun 01, 2018 | 29.09 | 29.32 | 28.82 | 29.05 | 4,969,928 | +0.15(+0.51%) |
May 31, 2018 | 29.69 | 29.71 | 28.83 | 28.91 | 5,223,874 | -0.73(-2.47%) |
May 30, 2018 | 29.60 | 29.86 | 29.33 | 29.64 | 3,638,605 | +0.30(+1.03%) |
May 29, 2018 | 29.59 | 29.78 | 29.12 | 29.34 | 5,515,246 | -0.50(-1.67%) |
May 25, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.19(+0.64%) | |
May 24, 2018 | 29.47 | 29.85 | 29.35 | 29.65 | 4,766,382 | +0.17(+0.58%) |
May 23, 2018 | 30.15 | 30.24 | 29.16 | 29.47 | 9,019,775 | -0.84(-2.76%) |
May 22, 2018 | 30.81 | 30.96 | 30.28 | 30.31 | 7,572,660 | -0.47(-1.51%) |
May 21, 2018 | 31.15 | 31.34 | 30.69 | 30.78 | 6,989,111 | -0.19(-0.61%) |
May 18, 2018 | 31.40 | 31.49 | 30.83 | 30.96 | 7,238,328 | -0.48(-1.53%) |
May 17, 2018 | 31.38 | 31.68 | 31.29 | 31.45 | 4,207,641 | +0.08(+0.25%) |
May 16, 2018 | 31.23 | 31.55 | 31.12 | 31.37 | 4,548,817 | +0.13(+0.41%) |
May 15, 2018 | 31.16 | 31.35 | 31.07 | 31.24 | 3,510,760 | -0.18(-0.58%) |
May 14, 2018 | 31.28 | 31.70 | 31.27 | 31.42 | 3,267,673 | +0.15(+0.50%) |
May 11, 2018 | 31.65 | 31.69 | 31.17 | 31.27 | 3,982,190 | -0.36(-1.14%) |
May 10, 2018 | 31.30 | 31.77 | 31.27 | 31.63 | 3,899,472 | +0.39(+1.24%) |
May 09, 2018 | 31.27 | 31.53 | 30.98 | 31.24 | 3,951,497 | -0.02(-0.06%) |
May 08, 2018 | 31.29 | 31.51 | 31.05 | 31.26 | 6,141,373 | -0.31(-0.98%) |
May 07, 2018 | 31.28 | 31.76 | 31.23 | 31.57 | 8,352,441 | +0.34(+1.10%) |
May 04, 2018 | 30.26 | 31.29 | 30.18 | 31.22 | 5,003,647 | +0.74(+2.43%) |
May 03, 2018 | 30.70 | 29.83 | 30.48 | 5,978,496 | +0.07(+0.23%) | |
May 02, 2018 | 30.97 | 31.01 | 30.14 | 30.41 | 7,506,166 | -0.54(-1.75%) |