Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.11 | 38.49 | 37.94 | 38.21 | 2,613,891 | +0.40(+1.07%) |
Jul 30, 2018 | 38.37 | 38.86 | 37.73 | 37.81 | 2,210,089 | -0.47(-1.24%) |
Jul 27, 2018 | 38.98 | 39.16 | 38.21 | 38.28 | 2,186,685 | -0.66(-1.70%) |
Jul 26, 2018 | 38.00 | 39.13 | 37.93 | 38.94 | 2,517,799 | +0.83(+2.19%) |
Jul 25, 2018 | 37.61 | 38.20 | 37.08 | 38.11 | 3,154,741 | +0.66(+1.77%) |
Jul 24, 2018 | 37.70 | 38.69 | 37.29 | 37.44 | 3,557,739 | +0.22(+0.60%) |
Jul 23, 2018 | 37.10 | 37.41 | 37.02 | 37.22 | 1,982,198 | +0.20(+0.53%) |
Jul 20, 2018 | 36.52 | 37.27 | 36.52 | 37.02 | 2,562,593 | +0.21(+0.56%) |
Jul 19, 2018 | 36.83 | 37.02 | 36.37 | 36.82 | 2,587,128 | -0.07(-0.19%) |
Jul 18, 2018 | 37.30 | 37.51 | 36.69 | 36.89 | 2,338,543 | +0.13(+0.35%) |
Jul 17, 2018 | 36.79 | 37.12 | 36.45 | 36.76 | 2,533,055 | +0.42(+1.16%) |
Jul 16, 2018 | 36.30 | 36.66 | 35.69 | 36.34 | 3,203,661 | -0.06(-0.17%) |
Jul 13, 2018 | 36.92 | 37.15 | 36.22 | 36.40 | 3,484,914 | -0.70(-1.88%) |
Jul 12, 2018 | 37.14 | 37.20 | 36.30 | 37.09 | 3,294,301 | +0.48(+1.32%) |
Jul 11, 2018 | 37.19 | 37.48 | 36.44 | 36.61 | 4,126,967 | -0.93(-2.47%) |
Jul 10, 2018 | 37.52 | 38.06 | 37.20 | 37.54 | 3,163,344 | +0.03(+0.09%) |
Jul 09, 2018 | 37.05 | 37.65 | 37.05 | 37.51 | 2,521,249 | +0.62(+1.68%) |
Jul 06, 2018 | 36.81 | 37.07 | 36.35 | 36.89 | 3,463,287 | -0.15(-0.40%) |
Jul 05, 2018 | 38.15 | 38.41 | 36.78 | 37.03 | 3,760,222 | -1.04(-2.73%) |
Jul 03, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.74(+1.98%) | |
Jul 02, 2018 | 37.96 | 38.04 | 37.08 | 37.33 | 3,544,623 | -0.86(-2.25%) |
Jun 29, 2018 | 38.51 | 39.04 | 38.18 | 38.19 | 2,769,782 | +0.09(+0.25%) |
Jun 28, 2018 | 39.21 | 39.55 | 37.85 | 38.10 | 4,289,845 | +0.40(+1.07%) |
Jun 27, 2018 | 38.18 | 38.83 | 37.59 | 37.69 | 2,411,338 | -0.24(-0.64%) |
Jun 26, 2018 | 38.00 | 38.27 | 37.72 | 37.94 | 1,866,829 | +0.09(+0.25%) |
Jun 25, 2018 | 38.35 | 38.49 | 37.70 | 37.84 | 2,984,820 | -1.13(-2.89%) |
Jun 22, 2018 | 39.08 | 39.74 | 38.81 | 38.97 | 4,769,790 | +0.34(+0.87%) |
Jun 21, 2018 | 38.79 | 39.40 | 38.44 | 38.63 | 3,294,112 | +0.28(+0.74%) |
Jun 20, 2018 | 39.00 | 39.08 | 38.07 | 38.35 | 2,112,782 | -0.53(-1.37%) |
Jun 19, 2018 | 38.72 | 38.97 | 37.20 | 38.88 | 5,317,555 | -0.65(-1.63%) |
Jun 18, 2018 | 38.06 | 39.60 | 38.03 | 39.53 | 3,922,883 | +1.18(+3.07%) |
Jun 15, 2018 | 38.64 | 37.87 | 38.35 | 6,216,138 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.37 | 38.78 | 37.69 | 38.64 | 4,038,908 | +0.52(+1.38%) |
Jun 13, 2018 | 37.44 | 38.21 | 37.04 | 38.12 | 3,625,746 | +0.65(+1.74%) |
Jun 12, 2018 | 37.04 | 37.77 | 36.93 | 37.46 | 3,038,803 | +0.41(+1.11%) |
Jun 11, 2018 | 37.01 | 37.23 | 36.76 | 37.05 | 3,280,708 | -0.09(-0.25%) |
Jun 08, 2018 | 36.80 | 37.35 | 35.99 | 37.14 | 3,831,939 | +0.25(+0.68%) |
Jun 07, 2018 | 36.77 | 37.20 | 36.52 | 36.89 | 2,361,611 | +0.28(+0.78%) |
Jun 06, 2018 | 36.64 | 35.33 | 36.61 | 3,019,716 | +1.05(+2.95%) | |
Jun 05, 2018 | 35.12 | 36.46 | 35.01 | 35.56 | 4,672,241 | +0.66(+1.90%) |
Jun 04, 2018 | 35.01 | 35.23 | 34.63 | 34.90 | 2,118,666 | +0.09(+0.25%) |
Jun 01, 2018 | 35.66 | 35.77 | 34.67 | 34.81 | 2,571,491 | -0.58(-1.63%) |
May 31, 2018 | 35.71 | 35.84 | 35.12 | 35.39 | 2,276,144 | -0.34(-0.96%) |
May 30, 2018 | 35.54 | 36.04 | 35.35 | 35.73 | 1,976,426 | +0.32(+0.90%) |
May 29, 2018 | 35.49 | 36.04 | 35.20 | 35.41 | 3,505,772 | -0.42(-1.18%) |
May 25, 2018 | 35.84 | 35.84 | 35.84 | 0 | +0.22(+0.60%) | |
May 24, 2018 | 35.29 | 35.92 | 35.25 | 35.62 | 2,921,388 | +0.13(+0.36%) |
May 23, 2018 | 35.69 | 35.69 | 34.49 | 35.49 | 2,383,959 | -0.52(-1.43%) |
May 22, 2018 | 36.26 | 36.55 | 35.97 | 36.01 | 2,081,784 | -0.18(-0.50%) |
May 21, 2018 | 35.84 | 36.63 | 35.72 | 36.19 | 2,260,365 | +0.62(+1.74%) |
May 18, 2018 | 35.29 | 35.75 | 35.07 | 35.57 | 2,293,691 | +0.21(+0.61%) |
May 17, 2018 | 34.90 | 35.50 | 34.81 | 35.35 | 2,692,205 | +0.47(+1.36%) |
May 16, 2018 | 35.86 | 35.97 | 34.69 | 34.88 | 4,043,164 | -1.02(-2.85%) |
May 15, 2018 | 34.83 | 36.16 | 34.81 | 35.91 | 4,347,957 | +1.09(+3.14%) |
May 14, 2018 | 34.11 | 34.98 | 34.11 | 34.81 | 2,991,121 | +1.09(+3.24%) |
May 11, 2018 | 33.44 | 34.08 | 33.34 | 33.72 | 2,272,136 | +0.08(+0.23%) |
May 10, 2018 | 33.03 | 33.96 | 33.03 | 33.64 | 1,614,406 | +0.56(+1.70%) |
May 09, 2018 | 32.74 | 33.49 | 32.54 | 33.08 | 3,759,244 | +0.82(+2.54%) |
May 08, 2018 | 31.93 | 32.35 | 31.60 | 32.26 | 3,857,162 | +0.05(+0.16%) |
May 07, 2018 | 32.84 | 32.87 | 31.73 | 32.21 | 3,731,046 | -0.67(-2.03%) |
May 04, 2018 | 32.76 | 33.17 | 32.23 | 32.87 | 3,059,623 | +0.20(+0.63%) |
May 03, 2018 | 31.94 | 33.34 | 31.88 | 32.67 | 3,316,994 | -0.68(-2.05%) |
May 02, 2018 | 33.03 | 33.98 | 33.03 | 33.35 | 3,742,195 | +0.34(+1.03%) |