Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.71 | 31.52 | 30.53 | 31.00 | 3,386,312 | +0.32(+1.06%) |
Jul 30, 2018 | 30.47 | 31.20 | 30.29 | 30.68 | 3,098,522 | +0.11(+0.37%) |
Jul 27, 2018 | 30.46 | 30.76 | 29.97 | 30.56 | 5,401,452 | -0.15(-0.50%) |
Jul 26, 2018 | 29.57 | 30.75 | 27.62 | 30.72 | 21,572,228 | -3.39(-9.94%) |
Jul 25, 2018 | 33.85 | 34.19 | 33.15 | 34.11 | 4,398,105 | +0.92(+2.78%) |
Jul 24, 2018 | 37.10 | 37.26 | 32.73 | 33.18 | 6,437,331 | -3.24(-8.89%) |
Jul 23, 2018 | 36.02 | 36.44 | 35.83 | 36.42 | 1,941,065 | +0.25(+0.68%) |
Jul 20, 2018 | 36.17 | 36.34 | 35.85 | 36.17 | 2,196,430 | -0.01(-0.03%) |
Jul 19, 2018 | 35.43 | 36.32 | 35.41 | 36.18 | 2,549,749 | +0.47(+1.31%) |
Jul 18, 2018 | 34.87 | 35.79 | 34.54 | 35.72 | 3,419,892 | +1.16(+3.36%) |
Jul 17, 2018 | 34.73 | 35.11 | 34.26 | 34.55 | 3,621,441 | -0.08(-0.22%) |
Jul 16, 2018 | 37.20 | 37.28 | 34.11 | 34.63 | 6,765,285 | -1.48(-4.09%) |
Jul 13, 2018 | 36.11 | 36.79 | 36.11 | 36.11 | 1,856,851 | -0.08(-0.21%) |
Jul 12, 2018 | 36.96 | 37.00 | 36.03 | 36.18 | 2,398,952 | -0.44(-1.20%) |
Jul 11, 2018 | 36.71 | 36.83 | 36.45 | 36.62 | 1,765,893 | -0.29(-0.77%) |
Jul 10, 2018 | 37.15 | 37.40 | 36.36 | 36.91 | 1,767,150 | -0.10(-0.26%) |
Jul 09, 2018 | 36.35 | 37.12 | 36.26 | 37.00 | 1,974,763 | +0.79(+2.18%) |
Jul 06, 2018 | 35.52 | 36.61 | 35.45 | 36.21 | 3,659,570 | +0.48(+1.33%) |
Jul 05, 2018 | 36.71 | 36.84 | 35.44 | 35.74 | 4,688,767 | -0.73(-2.01%) |
Jul 03, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 36.19 | 36.77 | 35.98 | 36.63 | 2,178,857 | +0.24(+0.65%) |
Jun 29, 2018 | 36.38 | 36.94 | 36.14 | 36.39 | 2,976,722 | +0.15(+0.42%) |
Jun 28, 2018 | 36.26 | 36.59 | 35.86 | 36.24 | 3,873,838 | -0.18(-0.50%) |
Jun 27, 2018 | 36.89 | 37.54 | 36.38 | 36.42 | 3,502,384 | -0.50(-1.37%) |
Jun 26, 2018 | 37.52 | 37.66 | 36.60 | 36.93 | 4,043,009 | -0.54(-1.45%) |
Jun 25, 2018 | 38.49 | 38.59 | 37.20 | 37.47 | 3,159,370 | -1.20(-3.10%) |
Jun 22, 2018 | 39.86 | 39.86 | 38.34 | 38.67 | 15,258,348 | -1.04(-2.61%) |
Jun 21, 2018 | 39.87 | 40.07 | 39.30 | 39.71 | 2,340,301 | -0.15(-0.38%) |
Jun 20, 2018 | 39.40 | 40.02 | 39.24 | 39.86 | 2,170,183 | +0.48(+1.21%) |
Jun 19, 2018 | 39.33 | 39.45 | 38.55 | 39.38 | 2,462,736 | -0.38(-0.96%) |
Jun 18, 2018 | 39.61 | 40.15 | 39.25 | 39.76 | 2,020,934 | -0.25(-0.62%) |
Jun 15, 2018 | 40.14 | 39.82 | 40.01 | 2,723,473 | +0.19(+0.48%) | |
Jun 14, 2018 | 40.57 | 41.29 | 39.64 | 39.82 | 3,300,275 | -0.28(-0.69%) |
Jun 13, 2018 | 39.73 | 40.88 | 39.73 | 40.10 | 4,385,819 | +0.76(+1.94%) |
Jun 12, 2018 | 39.49 | 40.04 | 39.24 | 39.34 | 4,369,454 | -0.02(-0.05%) |
Jun 11, 2018 | 38.37 | 39.68 | 38.37 | 39.35 | 2,486,478 | +0.77(+2.00%) |
Jun 08, 2018 | 37.38 | 38.66 | 37.33 | 38.58 | 2,089,970 | +1.19(+3.18%) |
Jun 07, 2018 | 37.47 | 37.72 | 37.13 | 37.39 | 2,366,699 | -0.03(-0.08%) |
Jun 06, 2018 | 36.72 | 37.42 | 5,375,890 | +0.26(+0.69%) | ||
Jun 05, 2018 | 37.56 | 38.56 | 36.81 | 37.16 | 4,434,393 | -0.37(-0.99%) |
Jun 04, 2018 | 39.58 | 39.82 | 37.25 | 37.54 | 5,324,122 | -2.11(-5.33%) |
Jun 01, 2018 | 39.01 | 40.34 | 39.01 | 39.65 | 3,924,501 | +0.90(+2.34%) |
May 31, 2018 | 39.19 | 39.28 | 38.36 | 38.74 | 2,928,762 | -0.34(-0.88%) |
May 30, 2018 | 38.00 | 39.33 | 37.97 | 39.09 | 3,755,153 | +1.23(+3.24%) |
May 29, 2018 | 38.22 | 38.63 | 37.75 | 37.86 | 1,806,702 | -0.61(-1.58%) |
May 25, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 38.28 | 38.66 | 37.67 | 38.39 | 2,522,711 | +0.14(+0.37%) |
May 23, 2018 | 38.34 | 38.47 | 37.75 | 38.25 | 2,407,803 | -0.32(-0.84%) |
May 22, 2018 | 39.76 | 40.09 | 38.51 | 38.57 | 3,101,572 | -0.80(-2.03%) |
May 21, 2018 | 39.69 | 40.11 | 39.15 | 39.37 | 2,656,409 | +0.73(+1.90%) |
May 18, 2018 | 37.87 | 38.81 | 37.79 | 38.64 | 2,900,865 | +0.84(+2.21%) |
May 17, 2018 | 38.20 | 38.24 | 37.60 | 37.80 | 2,430,990 | -0.34(-0.90%) |
May 16, 2018 | 37.92 | 38.34 | 37.67 | 38.15 | 2,094,243 | +0.41(+1.08%) |
May 15, 2018 | 38.44 | 38.53 | 37.61 | 37.74 | 2,142,083 | -0.93(-2.41%) |
May 14, 2018 | 38.28 | 38.83 | 38.24 | 38.67 | 2,080,917 | +0.47(+1.22%) |
May 11, 2018 | 38.18 | 38.61 | 38.10 | 38.20 | 2,563,636 | +0.03(+0.07%) |
May 10, 2018 | 38.07 | 38.39 | 37.97 | 38.17 | 1,570,147 | +0.12(+0.32%) |
May 09, 2018 | 37.57 | 38.80 | 37.55 | 38.05 | 3,419,122 | +0.50(+1.34%) |
May 08, 2018 | 36.82 | 37.68 | 36.79 | 37.55 | 1,963,841 | +0.49(+1.33%) |
May 07, 2018 | 37.27 | 37.34 | 36.95 | 37.05 | 1,680,143 | +0.00(+0.00%) |
May 04, 2018 | 36.89 | 37.31 | 36.52 | 37.05 | 1,681,433 | +0.14(+0.39%) |
May 03, 2018 | 37.23 | 37.49 | 36.47 | 36.91 | 2,110,506 | -0.51(-1.37%) |
May 02, 2018 | 36.98 | 37.91 | 36.62 | 37.42 | 2,699,860 | +0.32(+0.87%) |