Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.01 | 39.40 | 38.82 | 39.01 | 550,906 | +0.29(+0.75%) |
Jul 30, 2018 | 38.38 | 38.96 | 38.04 | 38.72 | 703,857 | +0.49(+1.27%) |
Jul 27, 2018 | 38.77 | 39.69 | 37.94 | 38.23 | 841,200 | -1.22(-3.08%) |
Jul 26, 2018 | 38.77 | 40.62 | 38.14 | 39.45 | 1,794,526 | +0.68(+1.76%) |
Jul 25, 2018 | 37.26 | 39.60 | 37.02 | 38.77 | 2,876,662 | +3.41(+9.63%) |
Jul 24, 2018 | 37.12 | 37.12 | 34.98 | 35.36 | 1,139,010 | -1.51(-4.09%) |
Jul 23, 2018 | 36.39 | 37.07 | 35.75 | 36.87 | 723,392 | +0.39(+1.07%) |
Jul 20, 2018 | 36.92 | 36.14 | 36.48 | 800,487 | -0.24(-0.66%) | |
Jul 19, 2018 | 36.68 | 36.87 | 36.29 | 36.73 | 413,334 | -0.07(-0.20%) |
Jul 18, 2018 | 35.56 | 36.97 | 35.56 | 36.80 | 861,234 | +1.29(+3.63%) |
Jul 17, 2018 | 35.36 | 35.80 | 35.12 | 35.51 | 552,771 | +0.29(+0.83%) |
Jul 16, 2018 | 36.00 | 36.07 | 35.22 | 35.22 | 373,232 | -0.54(-1.50%) |
Jul 13, 2018 | 36.12 | 35.41 | 35.75 | 358,645 | +0.34(+0.96%) | |
Jul 12, 2018 | 35.32 | 35.90 | 34.73 | 35.41 | 350,371 | +0.29(+0.83%) |
Jul 11, 2018 | 35.51 | 35.73 | 34.98 | 35.12 | 522,172 | -0.73(-2.04%) |
Jul 10, 2018 | 36.05 | 36.14 | 35.46 | 35.85 | 370,799 | -0.24(-0.67%) |
Jul 09, 2018 | 35.46 | 36.29 | 35.46 | 36.09 | 421,454 | +0.73(+2.06%) |
Jul 06, 2018 | 35.46 | 35.56 | 34.95 | 35.36 | 251,727 | +0.00(+0.00%) |
Jul 05, 2018 | 35.27 | 35.41 | 34.78 | 35.36 | 366,253 | +0.29(+0.83%) |
Jul 03, 2018 | 35.07 | 35.07 | 35.07 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 34.73 | 35.17 | 34.15 | 35.12 | 578,965 | +0.15(+0.42%) |
Jun 29, 2018 | 34.78 | 34.98 | 501,095 | -0.10(-0.28%) | ||
Jun 28, 2018 | 35.12 | 35.41 | 34.49 | 35.07 | 525,916 | -0.10(-0.28%) |
Jun 27, 2018 | 35.75 | 36.05 | 34.93 | 35.17 | 727,483 | -0.68(-1.90%) |
Jun 26, 2018 | 36.34 | 36.48 | 35.68 | 35.85 | 632,550 | -0.49(-1.34%) |
Jun 25, 2018 | 37.21 | 37.51 | 36.09 | 36.34 | 654,672 | -1.02(-2.73%) |
Jun 22, 2018 | 37.89 | 38.48 | 37.21 | 37.36 | 1,417,973 | -0.54(-1.41%) |
Jun 21, 2018 | 38.28 | 38.96 | 37.85 | 37.89 | 494,735 | -0.34(-0.89%) |
Jun 20, 2018 | 37.55 | 38.28 | 37.45 | 38.23 | 658,181 | +0.78(+2.08%) |
Jun 19, 2018 | 37.16 | 37.68 | 36.78 | 37.46 | 587,973 | -0.19(-0.52%) |
Jun 18, 2018 | 36.82 | 37.77 | 36.40 | 37.65 | 522,220 | +0.73(+1.98%) |
Jun 15, 2018 | 37.10 | 36.14 | 36.92 | 752,573 | +0.78(+2.15%) | |
Jun 14, 2018 | 35.71 | 36.39 | 35.61 | 36.14 | 634,594 | +0.44(+1.23%) |
Jun 13, 2018 | 36.92 | 36.92 | 35.66 | 35.71 | 862,985 | -1.12(-3.04%) |
Jun 12, 2018 | 37.75 | 37.85 | 36.34 | 36.82 | 1,828,204 | -1.70(-4.42%) |
Jun 11, 2018 | 37.80 | 38.72 | 37.75 | 38.53 | 413,892 | +0.83(+2.19%) |
Jun 08, 2018 | 36.92 | 37.89 | 36.78 | 37.70 | 638,657 | +0.63(+1.71%) |
Jun 07, 2018 | 36.82 | 37.12 | 36.29 | 37.07 | 528,864 | +0.34(+0.93%) |
Jun 06, 2018 | 36.19 | 36.87 | 35.71 | 36.73 | 558,472 | +0.44(+1.21%) |
Jun 05, 2018 | 36.82 | 36.92 | 35.78 | 36.29 | 643,284 | -0.63(-1.71%) |
Jun 04, 2018 | 36.34 | 37.70 | 36.19 | 36.92 | 772,855 | +0.78(+2.15%) |
Jun 01, 2018 | 36.24 | 36.58 | 35.95 | 36.14 | 484,525 | +0.15(+0.41%) |
May 31, 2018 | 36.78 | 36.82 | 35.90 | 36.00 | 995,104 | -0.78(-2.12%) |
May 30, 2018 | 37.02 | 37.26 | 36.09 | 36.78 | 787,151 | -0.19(-0.53%) |
May 29, 2018 | 38.28 | 38.77 | 36.63 | 36.97 | 906,480 | -1.65(-4.28%) |
May 25, 2018 | 38.62 | 38.62 | 38.62 | 0 | +0.73(+1.93%) | |
May 24, 2018 | 37.55 | 38.04 | 36.63 | 37.89 | 560,651 | +0.39(+1.04%) |
May 23, 2018 | 37.89 | 38.13 | 37.31 | 37.51 | 364,399 | -0.44(-1.15%) |
May 22, 2018 | 38.43 | 38.77 | 37.89 | 37.94 | 547,440 | -0.19(-0.51%) |
May 21, 2018 | 38.14 | 38.62 | 37.80 | 38.14 | 791,728 | +0.34(+0.90%) |
May 18, 2018 | 37.55 | 38.19 | 36.92 | 37.80 | 702,670 | +0.24(+0.65%) |
May 17, 2018 | 37.70 | 38.53 | 37.41 | 37.55 | 915,781 | +0.15(+0.39%) |
May 16, 2018 | 36.00 | 37.80 | 35.92 | 37.41 | 852,170 | +1.26(+3.50%) |
May 15, 2018 | 36.19 | 36.48 | 35.46 | 36.14 | 801,827 | -0.05(-0.13%) |
May 14, 2018 | 36.19 | 36.53 | 35.75 | 36.19 | 539,853 | -0.05(-0.13%) |
May 11, 2018 | 35.75 | 36.78 | 35.65 | 36.24 | 634,650 | +0.39(+1.09%) |
May 10, 2018 | 35.27 | 36.09 | 35.12 | 35.85 | 460,813 | +0.65(+1.85%) |
May 09, 2018 | 35.54 | 36.02 | 35.06 | 35.20 | 670,983 | -0.29(-0.82%) |
May 08, 2018 | 34.71 | 35.68 | 34.71 | 35.49 | 931,439 | +0.58(+1.67%) |
May 07, 2018 | 35.88 | 36.22 | 34.23 | 34.91 | 1,455,585 | -0.97(-2.70%) |
May 04, 2018 | 35.59 | 37.19 | 34.96 | 35.88 | 1,932,221 | -1.21(-3.27%) |
May 03, 2018 | 39.56 | 39.71 | 36.85 | 37.09 | 2,255,458 | -2.57(-6.48%) |
May 02, 2018 | 40.14 | 40.36 | 39.56 | 39.66 | 564,660 | -0.39(-0.97%) |