Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.09 | 36.86 | 35.94 | 36.84 | 171,180 | +0.84(+2.33%) |
Jul 30, 2018 | 35.56 | 36.16 | 35.52 | 36.00 | 209,115 | +0.48(+1.36%) |
Jul 27, 2018 | 36.14 | 36.18 | 35.36 | 35.52 | 168,820 | -0.37(-1.02%) |
Jul 26, 2018 | 36.16 | 36.25 | 35.69 | 35.88 | 264,179 | +0.20(+0.57%) |
Jul 25, 2018 | 35.28 | 35.79 | 35.02 | 35.68 | 222,274 | +0.44(+1.26%) |
Jul 24, 2018 | 35.18 | 35.36 | 34.87 | 35.24 | 164,986 | +0.34(+0.97%) |
Jul 23, 2018 | 35.20 | 35.50 | 34.90 | 34.90 | 245,780 | -0.41(-1.15%) |
Jul 20, 2018 | 35.40 | 35.77 | 35.20 | 35.30 | 165,734 | +0.03(+0.08%) |
Jul 19, 2018 | 35.92 | 36.12 | 35.22 | 35.28 | 321,337 | +0.01(+0.03%) |
Jul 18, 2018 | 34.59 | 35.37 | 34.28 | 35.27 | 368,257 | +0.77(+2.24%) |
Jul 17, 2018 | 34.91 | 34.99 | 34.37 | 34.49 | 409,129 | -0.50(-1.43%) |
Jul 16, 2018 | 35.24 | 35.56 | 34.90 | 35.00 | 404,092 | -0.15(-0.44%) |
Jul 13, 2018 | 35.32 | 35.42 | 34.79 | 35.15 | 240,825 | +0.00(+0.00%) |
Jul 12, 2018 | 34.47 | 35.33 | 34.26 | 35.15 | 294,967 | +0.68(+1.99%) |
Jul 11, 2018 | 34.36 | 34.64 | 34.20 | 34.47 | 171,521 | -0.08(-0.22%) |
Jul 10, 2018 | 34.23 | 34.92 | 34.23 | 34.54 | 160,510 | +0.27(+0.79%) |
Jul 09, 2018 | 34.65 | 34.65 | 34.05 | 34.27 | 257,830 | -0.08(-0.22%) |
Jul 06, 2018 | 34.40 | 35.19 | 34.05 | 34.35 | 258,706 | -0.13(-0.36%) |
Jul 05, 2018 | 34.45 | 34.74 | 34.45 | 34.48 | 85,490 | +0.03(+0.08%) |
Jul 03, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.09(+0.25%) | |
Jul 02, 2018 | 34.67 | 34.78 | 33.95 | 34.36 | 173,628 | -0.31(-0.89%) |
Jun 29, 2018 | 34.49 | 34.67 | 263,609 | -0.23(-0.66%) | ||
Jun 28, 2018 | 35.30 | 35.37 | 34.62 | 34.90 | 369,636 | -0.49(-1.39%) |
Jun 27, 2018 | 35.44 | 35.66 | 34.97 | 35.39 | 479,956 | -0.03(-0.08%) |
Jun 26, 2018 | 35.11 | 35.63 | 34.89 | 35.42 | 442,228 | +0.31(+0.88%) |
Jun 25, 2018 | 35.85 | 35.85 | 35.02 | 35.11 | 348,517 | -0.74(-2.07%) |
Jun 22, 2018 | 35.15 | 35.97 | 34.93 | 35.85 | 259,057 | +0.90(+2.57%) |
Jun 21, 2018 | 34.86 | 35.06 | 34.56 | 34.96 | 138,581 | +0.19(+0.55%) |
Jun 20, 2018 | 34.40 | 34.89 | 34.38 | 34.76 | 110,420 | +0.35(+1.01%) |
Jun 19, 2018 | 34.14 | 34.60 | 33.73 | 34.42 | 397,671 | -0.13(-0.36%) |
Jun 18, 2018 | 34.44 | 34.61 | 33.98 | 34.54 | 249,538 | -0.02(-0.06%) |
Jun 15, 2018 | 34.23 | 33.66 | 34.56 | 5,618,080 | +0.33(+0.96%) | |
Jun 14, 2018 | 34.34 | 34.85 | 34.19 | 34.23 | 429,650 | +0.00(+0.00%) |
Jun 13, 2018 | 34.47 | 35.02 | 34.23 | 34.23 | 273,519 | -0.36(-1.03%) |
Jun 12, 2018 | 34.44 | 35.10 | 34.44 | 34.59 | 301,225 | +0.13(+0.36%) |
Jun 11, 2018 | 33.43 | 34.81 | 33.12 | 34.47 | 559,604 | +1.03(+3.09%) |
Jun 08, 2018 | 35.07 | 35.51 | 33.12 | 33.43 | 847,896 | -1.48(-4.25%) |
Jun 07, 2018 | 34.24 | 34.94 | 34.11 | 34.92 | 427,241 | +0.68(+2.00%) |
Jun 06, 2018 | 33.91 | 34.23 | 272,074 | -0.10(-0.28%) | ||
Jun 05, 2018 | 34.22 | 34.62 | 34.19 | 34.33 | 325,334 | +0.11(+0.31%) |
Jun 04, 2018 | 34.41 | 34.63 | 34.07 | 34.22 | 286,886 | -0.12(-0.34%) |
Jun 01, 2018 | 34.69 | 35.02 | 34.11 | 34.34 | 353,280 | -0.36(-1.03%) |
May 31, 2018 | 34.62 | 34.91 | 34.43 | 34.70 | 163,004 | +0.04(+0.11%) |
May 30, 2018 | 34.00 | 34.92 | 33.94 | 34.66 | 583,875 | +0.88(+2.60%) |
May 29, 2018 | 32.77 | 33.84 | 32.64 | 33.78 | 330,613 | +0.88(+2.67%) |
May 25, 2018 | 32.90 | 32.90 | 32.90 | 0 | -0.03(-0.09%) | |
May 24, 2018 | 32.88 | 33.24 | 32.61 | 32.93 | 210,324 | +0.04(+0.12%) |
May 23, 2018 | 32.56 | 33.36 | 32.42 | 32.89 | 436,474 | +0.45(+1.40%) |
May 22, 2018 | 32.03 | 32.75 | 32.02 | 32.44 | 444,105 | +0.34(+1.05%) |
May 21, 2018 | 31.49 | 32.39 | 31.49 | 32.10 | 270,685 | +0.58(+1.84%) |
May 18, 2018 | 31.70 | 31.76 | 31.39 | 31.52 | 157,131 | -0.13(-0.40%) |
May 17, 2018 | 31.58 | 31.94 | 31.44 | 31.65 | 295,556 | +0.22(+0.71%) |
May 16, 2018 | 30.96 | 31.49 | 30.72 | 31.43 | 306,047 | +0.52(+1.68%) |
May 15, 2018 | 30.65 | 31.08 | 30.25 | 30.91 | 378,730 | +0.36(+1.17%) |
May 14, 2018 | 30.38 | 30.61 | 30.25 | 30.55 | 268,901 | +0.26(+0.86%) |
May 11, 2018 | 30.07 | 30.35 | 29.93 | 30.29 | 310,341 | +0.38(+1.26%) |
May 10, 2018 | 30.15 | 30.15 | 29.90 | 29.91 | 433,007 | -0.10(-0.32%) |
May 09, 2018 | 29.96 | 30.13 | 29.89 | 30.01 | 169,168 | +0.21(+0.71%) |
May 08, 2018 | 30.26 | 30.26 | 29.70 | 29.80 | 237,080 | -0.26(-0.87%) |
May 07, 2018 | 30.30 | 30.30 | 29.85 | 30.06 | 230,386 | -0.22(-0.73%) |
May 04, 2018 | 30.37 | 30.37 | 29.46 | 30.28 | 190,014 | +0.35(+1.16%) |
May 03, 2018 | 30.36 | 30.36 | 29.74 | 29.93 | 203,966 | -0.20(-0.67%) |
May 02, 2018 | 30.11 | 30.38 | 29.86 | 30.14 | 392,013 | +0.19(+0.64%) |