Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.08 | 30.19 | 29.84 | 30.09 | 6,708,039 | +0.16(+0.55%) |
Jul 30, 2018 | 30.26 | 30.33 | 29.82 | 29.93 | 5,306,252 | -0.47(-1.53%) |
Jul 27, 2018 | 30.47 | 30.55 | 30.17 | 30.39 | 6,079,293 | +0.16(+0.54%) |
Jul 26, 2018 | 29.78 | 30.29 | 29.78 | 30.23 | 8,504,055 | +0.71(+2.40%) |
Jul 25, 2018 | 29.10 | 29.55 | 29.02 | 29.52 | 8,364,995 | +0.51(+1.74%) |
Jul 24, 2018 | 29.24 | 29.24 | 28.86 | 29.02 | 6,429,358 | -0.24(-0.84%) |
Jul 23, 2018 | 29.45 | 29.46 | 29.01 | 29.26 | 4,670,590 | -0.20(-0.69%) |
Jul 20, 2018 | 29.58 | 29.64 | 29.33 | 29.46 | 4,670,569 | -0.11(-0.36%) |
Jul 19, 2018 | 29.06 | 29.71 | 29.00 | 29.57 | 8,133,289 | +0.48(+1.65%) |
Jul 18, 2018 | 29.34 | 29.46 | 29.02 | 29.09 | 8,657,904 | -0.34(-1.16%) |
Jul 17, 2018 | 29.04 | 29.52 | 29.00 | 29.43 | 6,492,205 | +0.34(+1.18%) |
Jul 16, 2018 | 29.35 | 29.35 | 29.01 | 29.09 | 3,588,371 | -0.31(-1.05%) |
Jul 13, 2018 | 29.26 | 29.48 | 29.13 | 29.40 | 4,860,999 | +0.01(+0.03%) |
Jul 12, 2018 | 29.86 | 29.91 | 29.36 | 29.39 | 5,250,122 | -0.39(-1.31%) |
Jul 11, 2018 | 29.85 | 29.99 | 29.74 | 29.78 | 5,830,205 | -0.07(-0.22%) |
Jul 10, 2018 | 29.76 | 30.05 | 29.64 | 29.85 | 8,805,654 | +0.15(+0.49%) |
Jul 09, 2018 | 29.26 | 29.91 | 29.24 | 29.70 | 9,406,883 | +0.58(+1.99%) |
Jul 06, 2018 | 29.30 | 29.47 | 29.06 | 29.12 | 4,875,548 | -0.15(-0.53%) |
Jul 05, 2018 | 28.36 | 29.29 | 28.28 | 29.28 | 9,202,726 | +1.04(+3.69%) |
Jul 03, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.32(-1.11%) | |
Jul 02, 2018 | 28.86 | 29.11 | 28.15 | 28.55 | 8,777,351 | -0.57(-1.96%) |
Jun 29, 2018 | 29.11 | 29.45 | 28.86 | 29.12 | 11,436,142 | -0.08(-0.28%) |
Jun 28, 2018 | 28.84 | 29.34 | 28.64 | 29.20 | 20,983,272 | +0.31(+1.07%) |
Jun 27, 2018 | 30.19 | 30.38 | 28.81 | 28.89 | 42,157,368 | -2.27(-7.27%) |
Jun 26, 2018 | 31.75 | 31.86 | 31.13 | 31.16 | 9,330,539 | -0.58(-1.82%) |
Jun 25, 2018 | 31.49 | 31.80 | 31.48 | 31.74 | 3,699,298 | +0.32(+1.01%) |
Jun 22, 2018 | 31.39 | 31.68 | 31.29 | 31.42 | 3,357,452 | +0.22(+0.71%) |
Jun 21, 2018 | 31.35 | 32.10 | 31.13 | 31.20 | 4,679,501 | -0.14(-0.44%) |
Jun 20, 2018 | 31.29 | 31.43 | 31.09 | 31.34 | 2,276,868 | +0.12(+0.39%) |
Jun 19, 2018 | 30.81 | 31.30 | 30.81 | 31.22 | 3,768,022 | +0.29(+0.95%) |
Jun 18, 2018 | 31.22 | 31.37 | 30.77 | 30.92 | 3,016,206 | -0.46(-1.45%) |
Jun 15, 2018 | 31.40 | 31.13 | 31.38 | 7,242,076 | +0.24(+0.79%) | |
Jun 14, 2018 | 30.97 | 31.16 | 30.87 | 31.13 | 2,187,348 | +0.20(+0.66%) |
Jun 13, 2018 | 30.76 | 31.13 | 30.74 | 30.93 | 2,532,051 | +0.20(+0.66%) |
Jun 12, 2018 | 30.86 | 31.00 | 30.53 | 30.73 | 5,209,231 | +0.03(+0.11%) |
Jun 11, 2018 | 30.76 | 30.99 | 30.61 | 30.69 | 3,448,183 | -0.07(-0.21%) |
Jun 08, 2018 | 30.46 | 30.76 | 30.45 | 30.76 | 1,991,356 | +0.46(+1.51%) |
Jun 07, 2018 | 29.89 | 30.55 | 29.74 | 30.30 | 3,199,364 | +0.11(+0.35%) |
Jun 06, 2018 | 30.14 | 30.20 | 3,140,212 | -0.26(-0.86%) | ||
Jun 05, 2018 | 30.65 | 30.73 | 30.35 | 30.46 | 2,852,966 | -0.17(-0.56%) |
Jun 04, 2018 | 30.20 | 30.66 | 30.20 | 30.63 | 2,899,465 | +0.52(+1.73%) |
Jun 01, 2018 | 30.29 | 30.39 | 30.08 | 30.11 | 1,987,099 | -0.10(-0.32%) |
May 31, 2018 | 30.73 | 30.73 | 30.07 | 30.21 | 3,688,239 | -0.56(-1.83%) |
May 30, 2018 | 30.56 | 30.90 | 30.44 | 30.77 | 2,887,085 | +0.32(+1.04%) |
May 29, 2018 | 30.38 | 30.56 | 30.31 | 30.45 | 1,830,381 | -0.04(-0.13%) |
May 25, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.29(+0.94%) | |
May 24, 2018 | 30.14 | 30.21 | 29.88 | 30.21 | 2,767,254 | +0.09(+0.30%) |
May 23, 2018 | 30.08 | 30.31 | 29.99 | 30.12 | 3,466,950 | +0.07(+0.22%) |
May 22, 2018 | 30.13 | 30.38 | 29.98 | 30.05 | 2,913,242 | -0.03(-0.11%) |
May 21, 2018 | 30.09 | 30.64 | 29.56 | 30.08 | 3,548,166 | -0.42(-1.36%) |
May 18, 2018 | 30.37 | 30.53 | 29.94 | 30.50 | 7,845,007 | -0.24(-0.80%) |
May 17, 2018 | 30.78 | 30.89 | 30.65 | 30.74 | 2,877,474 | -0.05(-0.16%) |
May 16, 2018 | 30.69 | 30.87 | 30.67 | 30.79 | 2,887,424 | +0.05(+0.16%) |
May 15, 2018 | 30.69 | 30.95 | 30.53 | 30.74 | 2,715,257 | -0.02(-0.08%) |
May 14, 2018 | 30.91 | 30.95 | 30.68 | 30.77 | 3,510,895 | -0.08(-0.26%) |
May 11, 2018 | 30.90 | 31.13 | 30.76 | 30.85 | 2,205,883 | +0.07(+0.24%) |
May 10, 2018 | 30.85 | 31.05 | 30.68 | 30.78 | 2,475,584 | +0.07(+0.24%) |
May 09, 2018 | 30.54 | 30.85 | 30.42 | 30.70 | 2,724,805 | +0.22(+0.72%) |
May 08, 2018 | 30.31 | 30.58 | 30.25 | 30.48 | 4,841,613 | +0.02(+0.08%) |
May 07, 2018 | 30.12 | 30.61 | 30.04 | 30.46 | 3,035,949 | +0.37(+1.22%) |
May 04, 2018 | 29.15 | 30.21 | 29.15 | 30.09 | 3,146,967 | +0.90(+3.07%) |
May 03, 2018 | 29.47 | 29.55 | 29.06 | 29.19 | 4,431,452 | -0.10(-0.33%) |
May 02, 2018 | 29.77 | 29.82 | 29.24 | 29.29 | 4,278,263 | -0.51(-1.70%) |