Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.94 | 32.05 | 31.76 | 31.95 | 1,938,015 | +0.25(+0.80%) |
Jul 30, 2018 | 31.82 | 31.98 | 31.65 | 31.70 | 2,051,883 | +0.43(+1.39%) |
Jul 27, 2018 | 31.74 | 31.74 | 31.19 | 31.26 | 1,988,636 | -0.33(-1.05%) |
Jul 26, 2018 | 31.32 | 31.94 | 31.32 | 31.59 | 2,433,825 | -0.28(-0.87%) |
Jul 25, 2018 | 31.77 | 31.92 | 31.43 | 31.87 | 1,751,003 | -0.03(-0.11%) |
Jul 24, 2018 | 31.97 | 32.35 | 31.82 | 31.91 | 1,895,177 | +0.03(+0.08%) |
Jul 23, 2018 | 32.27 | 32.39 | 31.85 | 31.88 | 1,541,475 | -0.30(-0.95%) |
Jul 20, 2018 | 32.10 | 32.47 | 32.10 | 32.19 | 1,363,709 | -0.03(-0.08%) |
Jul 19, 2018 | 31.91 | 32.29 | 31.87 | 32.21 | 1,184,711 | -0.07(-0.22%) |
Jul 18, 2018 | 32.05 | 32.49 | 31.79 | 32.28 | 1,663,824 | +0.05(+0.16%) |
Jul 17, 2018 | 31.80 | 32.32 | 31.80 | 32.23 | 2,078,824 | -0.10(-0.32%) |
Jul 16, 2018 | 32.65 | 32.69 | 32.27 | 32.33 | 1,955,482 | -0.33(-1.01%) |
Jul 13, 2018 | 32.32 | 32.79 | 32.32 | 32.66 | 1,103,518 | -0.03(-0.08%) |
Jul 12, 2018 | 32.66 | 32.80 | 32.41 | 32.69 | 1,548,096 | +0.33(+1.02%) |
Jul 11, 2018 | 32.11 | 32.73 | 32.01 | 32.36 | 3,032,215 | -1.41(-4.17%) |
Jul 10, 2018 | 33.70 | 33.95 | 33.55 | 33.77 | 1,329,666 | +0.10(+0.28%) |
Jul 09, 2018 | 33.54 | 33.73 | 33.39 | 33.67 | 1,343,965 | +0.90(+2.76%) |
Jul 06, 2018 | 32.43 | 32.85 | 32.27 | 32.77 | 1,265,390 | +0.51(+1.59%) |
Jul 05, 2018 | 32.48 | 32.58 | 32.20 | 32.26 | 1,636,944 | +0.05(+0.16%) |
Jul 03, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.50(+1.56%) | |
Jul 02, 2018 | 31.62 | 31.85 | 31.31 | 31.71 | 2,250,660 | +0.06(+0.19%) |
Jun 29, 2018 | 32.22 | 31.63 | 31.65 | 1,785,155 | -0.16(-0.49%) | |
Jun 28, 2018 | 31.71 | 32.07 | 31.48 | 31.80 | 2,393,815 | +0.06(+0.19%) |
Jun 27, 2018 | 31.95 | 32.46 | 31.69 | 31.74 | 3,856,174 | +0.72(+2.33%) |
Jun 26, 2018 | 30.62 | 31.06 | 30.34 | 31.02 | 1,660,632 | +0.31(+1.02%) |
Jun 25, 2018 | 31.58 | 31.63 | 30.49 | 30.71 | 3,309,106 | -0.98(-3.10%) |
Jun 22, 2018 | 31.63 | 31.94 | 31.44 | 31.69 | 2,268,574 | +1.56(+5.17%) |
Jun 21, 2018 | 30.26 | 30.29 | 30.04 | 30.13 | 2,724,585 | -0.41(-1.34%) |
Jun 20, 2018 | 30.37 | 30.76 | 30.04 | 30.54 | 2,295,644 | +0.38(+1.27%) |
Jun 19, 2018 | 30.04 | 30.24 | 29.84 | 30.16 | 1,728,676 | -0.16(-0.52%) |
Jun 18, 2018 | 30.15 | 30.70 | 30.15 | 30.32 | 2,453,102 | -0.49(-1.58%) |
Jun 15, 2018 | 31.93 | 30.42 | 30.80 | 3,429,768 | -1.13(-3.54%) | |
Jun 14, 2018 | 31.94 | 32.10 | 31.73 | 31.93 | 1,548,114 | +0.28(+0.88%) |
Jun 13, 2018 | 31.97 | 32.02 | 31.61 | 31.65 | 1,115,826 | -0.21(-0.65%) |
Jun 12, 2018 | 32.25 | 32.31 | 31.79 | 31.86 | 2,009,527 | -0.36(-1.11%) |
Jun 11, 2018 | 32.05 | 32.40 | 31.97 | 32.22 | 1,536,960 | +0.32(+1.01%) |
Jun 08, 2018 | 32.12 | 32.19 | 31.64 | 31.90 | 1,493,687 | +0.13(+0.41%) |
Jun 07, 2018 | 31.83 | 32.12 | 31.64 | 31.77 | 2,357,519 | +0.41(+1.30%) |
Jun 06, 2018 | 31.47 | 30.86 | 31.36 | 1,701,375 | +0.31(+1.01%) | |
Jun 05, 2018 | 30.76 | 31.17 | 30.72 | 31.05 | 1,769,039 | +0.03(+0.08%) |
Jun 04, 2018 | 31.15 | 31.43 | 30.81 | 31.02 | 1,739,550 | -0.44(-1.41%) |
Jun 01, 2018 | 31.56 | 31.64 | 31.25 | 31.46 | 2,185,537 | +0.24(+0.78%) |
May 31, 2018 | 32.16 | 32.36 | 31.12 | 31.22 | 3,604,427 | -1.22(-3.75%) |
May 30, 2018 | 31.72 | 32.72 | 31.71 | 32.44 | 3,391,274 | +0.79(+2.50%) |
May 29, 2018 | 31.55 | 32.23 | 31.49 | 31.65 | 3,600,835 | -0.87(-2.67%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.69(-2.07%) | |
May 24, 2018 | 33.28 | 33.59 | 33.13 | 33.20 | 1,957,389 | -0.64(-1.90%) |
May 23, 2018 | 33.69 | 33.92 | 33.52 | 33.85 | 1,440,370 | -0.33(-0.97%) |
May 22, 2018 | 34.77 | 34.91 | 34.06 | 34.18 | 1,643,632 | -0.69(-1.97%) |
May 21, 2018 | 35.20 | 35.25 | 34.52 | 34.86 | 1,493,538 | +0.47(+1.37%) |
May 18, 2018 | 34.39 | 34.63 | 34.31 | 34.39 | 2,442,818 | -0.21(-0.59%) |
May 17, 2018 | 34.22 | 34.85 | 34.15 | 34.60 | 3,463,339 | +0.74(+2.18%) |
May 16, 2018 | 33.83 | 33.94 | 33.52 | 33.86 | 3,295,058 | +0.63(+1.88%) |
May 15, 2018 | 33.10 | 33.36 | 32.87 | 33.24 | 2,467,792 | +0.21(+0.65%) |
May 14, 2018 | 33.37 | 33.52 | 33.00 | 33.02 | 1,659,992 | -0.15(-0.44%) |
May 11, 2018 | 33.49 | 33.49 | 33.06 | 33.17 | 2,710,038 | +0.00(+0.00%) |
May 10, 2018 | 33.19 | 33.36 | 32.95 | 33.17 | 2,515,283 | +0.00(+0.00%) |
May 09, 2018 | 33.25 | 33.53 | 33.14 | 33.17 | 1,685,876 | -0.15(-0.44%) |
May 08, 2018 | 33.11 | 33.35 | 32.74 | 33.31 | 2,591,267 | -0.03(-0.10%) |
May 07, 2018 | 33.33 | 33.85 | 33.28 | 33.35 | 1,207,982 | +0.21(+0.62%) |
May 04, 2018 | 32.87 | 33.25 | 32.79 | 33.14 | 2,088,300 | -0.10(-0.31%) |
May 03, 2018 | 33.49 | 33.58 | 32.78 | 33.25 | 2,919,782 | +0.16(+0.49%) |
May 02, 2018 | 32.75 | 33.24 | 32.59 | 33.08 | 3,364,519 | +1.02(+3.18%) |