Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.92 | 31.60 | 30.40 | 31.32 | 326,603 | +0.42(+1.36%) |
Jul 30, 2018 | 33.37 | 33.47 | 30.56 | 30.90 | 402,579 | -2.59(-7.73%) |
Jul 27, 2018 | 34.99 | 34.99 | 33.21 | 33.49 | 179,300 | -1.48(-4.23%) |
Jul 26, 2018 | 35.09 | 35.33 | 34.70 | 34.97 | 119,226 | -0.22(-0.63%) |
Jul 25, 2018 | 34.76 | 35.66 | 34.50 | 35.19 | 194,034 | +0.44(+1.27%) |
Jul 24, 2018 | 35.39 | 35.39 | 34.25 | 34.75 | 237,283 | -0.50(-1.42%) |
Jul 23, 2018 | 35.24 | 35.50 | 34.91 | 35.25 | 69,195 | +0.00(+0.00%) |
Jul 20, 2018 | 35.02 | 35.37 | 34.91 | 35.25 | 125,492 | +0.16(+0.46%) |
Jul 19, 2018 | 35.21 | 35.52 | 34.90 | 35.09 | 65,520 | -0.24(-0.68%) |
Jul 18, 2018 | 35.32 | 35.41 | 34.72 | 35.33 | 106,375 | +0.10(+0.28%) |
Jul 17, 2018 | 34.80 | 35.64 | 34.61 | 35.23 | 124,734 | +0.30(+0.86%) |
Jul 16, 2018 | 35.66 | 35.72 | 34.84 | 34.93 | 163,646 | -0.73(-2.05%) |
Jul 13, 2018 | 36.10 | 36.15 | 35.22 | 35.66 | 115,705 | -0.46(-1.27%) |
Jul 12, 2018 | 35.66 | 36.15 | 35.66 | 36.12 | 145,261 | +0.45(+1.26%) |
Jul 11, 2018 | 35.84 | 36.16 | 35.49 | 35.67 | 84,667 | -0.32(-0.89%) |
Jul 10, 2018 | 36.57 | 36.87 | 35.83 | 35.99 | 112,578 | -0.68(-1.85%) |
Jul 09, 2018 | 37.04 | 37.33 | 36.01 | 36.67 | 176,881 | -0.01(-0.03%) |
Jul 06, 2018 | 36.20 | 37.00 | 36.17 | 36.68 | 191,574 | +0.67(+1.86%) |
Jul 05, 2018 | 35.02 | 36.19 | 34.66 | 36.01 | 368,012 | +1.25(+3.60%) |
Jul 03, 2018 | 34.76 | 34.76 | 34.76 | 0 | -0.02(-0.06%) | |
Jul 02, 2018 | 34.15 | 34.80 | 34.05 | 34.78 | 154,894 | +0.41(+1.19%) |
Jun 29, 2018 | 34.97 | 35.43 | 34.28 | 34.37 | 303,690 | -0.02(-0.06%) |
Jun 28, 2018 | 32.59 | 34.77 | 32.59 | 34.39 | 297,526 | +1.79(+5.49%) |
Jun 27, 2018 | 32.21 | 33.48 | 32.17 | 32.60 | 288,555 | +0.38(+1.18%) |
Jun 26, 2018 | 32.67 | 32.90 | 32.12 | 32.22 | 210,988 | -0.31(-0.95%) |
Jun 25, 2018 | 32.54 | 33.11 | 32.02 | 32.53 | 456,435 | -0.86(-2.58%) |
Jun 22, 2018 | 33.43 | 33.52 | 32.27 | 33.39 | 1,185,124 | -0.39(-1.15%) |
Jun 21, 2018 | 35.17 | 35.17 | 33.43 | 33.78 | 248,147 | -1.37(-3.90%) |
Jun 20, 2018 | 35.51 | 36.09 | 35.07 | 35.15 | 158,105 | -0.39(-1.10%) |
Jun 19, 2018 | 36.15 | 36.65 | 34.95 | 35.54 | 167,355 | -0.93(-2.55%) |
Jun 18, 2018 | 35.05 | 36.88 | 35.05 | 36.47 | 471,048 | +1.20(+3.40%) |
Jun 15, 2018 | 35.44 | 35.29 | 35.27 | 225,585 | -0.02(-0.06%) | |
Jun 14, 2018 | 35.09 | 35.61 | 34.99 | 35.29 | 206,900 | +0.22(+0.63%) |
Jun 13, 2018 | 34.99 | 35.28 | 34.71 | 35.07 | 142,926 | +0.07(+0.20%) |
Jun 12, 2018 | 34.43 | 35.20 | 34.34 | 35.00 | 106,844 | +0.61(+1.77%) |
Jun 11, 2018 | 34.53 | 34.76 | 34.24 | 34.39 | 109,228 | -0.03(-0.09%) |
Jun 08, 2018 | 34.00 | 34.61 | 33.52 | 34.42 | 118,576 | +0.17(+0.50%) |
Jun 07, 2018 | 35.34 | 35.82 | 34.02 | 34.25 | 148,943 | -1.07(-3.03%) |
Jun 06, 2018 | 35.21 | 35.48 | 34.64 | 35.32 | 207,421 | +0.17(+0.48%) |
Jun 05, 2018 | 35.30 | 35.36 | 34.83 | 35.15 | 122,548 | +0.03(+0.09%) |
Jun 04, 2018 | 35.43 | 35.55 | 34.54 | 35.12 | 239,737 | -0.05(-0.14%) |
Jun 01, 2018 | 36.02 | 36.37 | 35.08 | 35.17 | 170,875 | -0.61(-1.70%) |
May 31, 2018 | 35.67 | 36.10 | 35.16 | 35.78 | 337,957 | +0.11(+0.31%) |
May 30, 2018 | 35.26 | 36.05 | 34.81 | 35.67 | 507,056 | +0.71(+2.03%) |
May 29, 2018 | 34.00 | 35.79 | 33.36 | 34.96 | 392,339 | +1.05(+3.10%) |
May 25, 2018 | 33.91 | 33.91 | 33.91 | 0 | +1.02(+3.10%) | |
May 24, 2018 | 32.16 | 32.95 | 32.06 | 32.89 | 160,296 | +0.72(+2.24%) |
May 23, 2018 | 31.47 | 32.36 | 31.02 | 32.17 | 166,074 | +0.58(+1.84%) |
May 22, 2018 | 32.55 | 32.78 | 31.52 | 31.59 | 96,047 | -0.90(-2.77%) |
May 21, 2018 | 32.69 | 33.17 | 31.97 | 32.49 | 104,230 | -0.09(-0.28%) |
May 18, 2018 | 32.50 | 33.79 | 32.50 | 32.58 | 250,784 | +0.31(+0.96%) |
May 17, 2018 | 31.66 | 32.44 | 31.53 | 32.27 | 207,852 | +0.55(+1.73%) |
May 16, 2018 | 31.19 | 32.11 | 30.56 | 31.72 | 187,797 | +0.52(+1.67%) |
May 15, 2018 | 30.97 | 31.40 | 29.86 | 31.20 | 333,233 | -0.21(-0.67%) |
May 14, 2018 | 31.60 | 32.13 | 31.19 | 31.41 | 370,971 | +0.03(+0.10%) |
May 11, 2018 | 31.94 | 32.26 | 31.11 | 31.38 | 175,680 | -0.22(-0.70%) |
May 10, 2018 | 31.89 | 33.56 | 29.04 | 31.60 | 612,404 | +2.34(+8.00%) |
May 09, 2018 | 29.20 | 29.60 | 29.03 | 29.26 | 129,675 | +0.11(+0.38%) |
May 08, 2018 | 28.73 | 29.20 | 28.18 | 29.15 | 140,204 | +0.28(+0.97%) |
May 07, 2018 | 28.35 | 28.99 | 28.35 | 28.87 | 161,529 | +0.73(+2.59%) |
May 04, 2018 | 27.72 | 28.36 | 27.27 | 28.14 | 84,656 | +0.33(+1.19%) |
May 03, 2018 | 27.53 | 28.02 | 27.00 | 27.81 | 90,395 | +0.17(+0.62%) |
May 02, 2018 | 27.51 | 28.49 | 26.88 | 27.64 | 87,541 | +0.14(+0.51%) |