Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.99 | 32.48 | 31.04 | 31.26 | 4,178,076 | +0.31(+1.02%) |
Jul 30, 2018 | 30.55 | 31.11 | 30.55 | 30.94 | 2,230,601 | +0.42(+1.37%) |
Jul 27, 2018 | 30.49 | 30.92 | 30.38 | 30.53 | 1,505,975 | +0.24(+0.78%) |
Jul 26, 2018 | 29.84 | 30.49 | 29.77 | 30.29 | 2,450,479 | +0.62(+2.08%) |
Jul 25, 2018 | 30.02 | 30.02 | 28.90 | 29.67 | 2,447,813 | -0.34(-1.12%) |
Jul 24, 2018 | 29.84 | 30.18 | 29.81 | 30.01 | 1,931,099 | +0.16(+0.52%) |
Jul 23, 2018 | 29.23 | 29.93 | 29.23 | 29.85 | 2,040,936 | +0.52(+1.79%) |
Jul 20, 2018 | 29.20 | 29.45 | 28.95 | 29.33 | 1,709,011 | +0.03(+0.11%) |
Jul 19, 2018 | 29.81 | 29.89 | 29.26 | 29.30 | 1,960,956 | -0.59(-1.96%) |
Jul 18, 2018 | 29.76 | 29.98 | 29.52 | 29.88 | 1,870,713 | +0.05(+0.18%) |
Jul 17, 2018 | 29.77 | 29.96 | 29.65 | 29.83 | 1,112,690 | +0.02(+0.08%) |
Jul 16, 2018 | 29.55 | 29.84 | 29.49 | 29.80 | 916,010 | +0.38(+1.27%) |
Jul 13, 2018 | 29.29 | 29.58 | 29.11 | 29.43 | 1,765,830 | -0.03(-0.11%) |
Jul 12, 2018 | 29.59 | 29.62 | 29.05 | 29.46 | 2,051,204 | +0.16(+0.53%) |
Jul 11, 2018 | 30.02 | 30.20 | 29.29 | 29.30 | 1,604,765 | -1.03(-3.40%) |
Jul 10, 2018 | 30.91 | 30.91 | 30.19 | 30.34 | 2,294,911 | -0.47(-1.52%) |
Jul 09, 2018 | 30.02 | 30.84 | 29.99 | 30.80 | 2,227,738 | +1.02(+3.41%) |
Jul 06, 2018 | 29.38 | 29.91 | 29.26 | 29.79 | 2,250,627 | +0.27(+0.93%) |
Jul 05, 2018 | 29.45 | 29.58 | 29.26 | 29.52 | 1,617,709 | +0.17(+0.59%) |
Jul 03, 2018 | 29.34 | 29.34 | 29.34 | 0 | -0.03(-0.11%) | |
Jul 02, 2018 | 28.74 | 29.40 | 28.73 | 29.37 | 2,056,264 | +0.47(+1.62%) |
Jun 29, 2018 | 29.11 | 29.59 | 28.91 | 28.91 | 1,636,175 | +0.04(+0.14%) |
Jun 28, 2018 | 28.62 | 29.05 | 28.25 | 28.87 | 2,051,011 | +0.23(+0.82%) |
Jun 27, 2018 | 29.54 | 29.70 | 28.57 | 28.63 | 2,239,431 | -0.97(-3.27%) |
Jun 26, 2018 | 29.84 | 29.84 | 29.34 | 29.60 | 1,842,897 | -0.18(-0.60%) |
Jun 25, 2018 | 29.64 | 29.98 | 29.50 | 29.78 | 1,978,397 | +0.09(+0.32%) |
Jun 22, 2018 | 29.83 | 29.96 | 29.61 | 29.69 | 3,447,412 | +0.09(+0.29%) |
Jun 21, 2018 | 29.67 | 29.80 | 29.46 | 29.60 | 1,422,320 | -0.12(-0.39%) |
Jun 20, 2018 | 30.16 | 30.31 | 29.69 | 29.72 | 1,634,839 | -0.39(-1.30%) |
Jun 19, 2018 | 29.90 | 30.20 | 29.86 | 30.11 | 2,064,842 | -0.06(-0.21%) |
Jun 18, 2018 | 30.31 | 30.43 | 29.94 | 30.17 | 1,707,489 | -0.41(-1.35%) |
Jun 15, 2018 | 30.64 | 29.88 | 30.59 | 4,037,837 | +0.24(+0.80%) | |
Jun 14, 2018 | 30.42 | 30.57 | 30.17 | 30.34 | 2,967,268 | -0.07(-0.23%) |
Jun 13, 2018 | 30.59 | 30.74 | 30.23 | 30.41 | 3,459,189 | -0.16(-0.54%) |
Jun 12, 2018 | 30.57 | 30.77 | 30.42 | 30.58 | 2,834,010 | -0.19(-0.61%) |
Jun 11, 2018 | 30.95 | 31.10 | 30.70 | 30.77 | 1,439,320 | +0.02(+0.05%) |
Jun 08, 2018 | 30.73 | 30.98 | 30.57 | 30.75 | 2,005,182 | +0.08(+0.25%) |
Jun 07, 2018 | 30.55 | 30.78 | 30.41 | 30.67 | 2,043,694 | +0.22(+0.72%) |
Jun 06, 2018 | 30.80 | 30.45 | 2,691,982 | +0.27(+0.88%) | ||
Jun 05, 2018 | 30.25 | 30.43 | 29.68 | 30.19 | 2,158,745 | -0.22(-0.72%) |
Jun 04, 2018 | 30.55 | 30.84 | 30.40 | 30.41 | 3,387,662 | -0.16(-0.54%) |
Jun 01, 2018 | 30.67 | 31.01 | 30.52 | 30.57 | 3,012,993 | +0.24(+0.80%) |
May 31, 2018 | 29.80 | 30.53 | 29.59 | 30.33 | 6,536,437 | +0.52(+1.73%) |
May 30, 2018 | 29.48 | 29.89 | 29.22 | 29.81 | 2,623,572 | +0.75(+2.58%) |
May 29, 2018 | 29.73 | 29.97 | 28.84 | 29.06 | 2,658,264 | -1.17(-3.88%) |
May 25, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.12(+0.39%) | |
May 24, 2018 | 30.03 | 30.22 | 29.78 | 30.12 | 2,280,709 | +0.02(+0.08%) |
May 23, 2018 | 30.34 | 30.38 | 29.86 | 30.09 | 1,531,123 | -0.44(-1.43%) |
May 22, 2018 | 30.33 | 30.59 | 30.27 | 30.53 | 1,646,127 | +0.22(+0.72%) |
May 21, 2018 | 30.44 | 30.48 | 30.21 | 30.31 | 1,237,087 | +0.13(+0.41%) |
May 18, 2018 | 30.29 | 30.51 | 29.97 | 30.19 | 3,795,844 | -0.18(-0.59%) |
May 17, 2018 | 30.11 | 30.56 | 30.03 | 30.37 | 3,380,620 | +0.30(+1.01%) |
May 16, 2018 | 29.73 | 30.23 | 29.73 | 30.06 | 3,534,331 | +0.28(+0.94%) |
May 15, 2018 | 29.60 | 30.01 | 29.56 | 29.78 | 2,698,886 | +0.18(+0.61%) |
May 14, 2018 | 29.77 | 30.04 | 29.52 | 29.60 | 3,121,553 | -0.05(-0.18%) |
May 11, 2018 | 29.80 | 30.30 | 29.54 | 29.66 | 3,803,629 | -0.05(-0.16%) |
May 10, 2018 | 29.51 | 29.84 | 29.36 | 29.70 | 3,934,292 | +0.20(+0.66%) |
May 09, 2018 | 29.86 | 29.90 | 29.41 | 29.51 | 4,952,803 | -0.38(-1.28%) |
May 08, 2018 | 31.04 | 31.10 | 29.73 | 29.89 | 6,433,909 | -1.06(-3.43%) |
May 07, 2018 | 31.21 | 31.24 | 30.80 | 30.95 | 3,117,617 | -0.20(-0.63%) |
May 04, 2018 | 30.34 | 31.22 | 30.28 | 31.15 | 5,019,704 | +0.63(+2.07%) |
May 03, 2018 | 30.76 | 31.26 | 30.42 | 30.52 | 4,480,762 | -0.57(-1.84%) |
May 02, 2018 | 31.56 | 32.58 | 30.95 | 31.09 | 10,475,724 | -6.35(-16.95%) |