Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.89 | 34.71 | 33.89 | 34.18 | 913,875 | +0.51(+1.50%) |
Jul 30, 2018 | 33.97 | 34.33 | 33.38 | 33.67 | 1,070,694 | -0.49(-1.42%) |
Jul 27, 2018 | 35.57 | 35.86 | 33.87 | 34.16 | 1,345,176 | -1.02(-2.90%) |
Jul 26, 2018 | 37.41 | 37.41 | 33.43 | 35.18 | 2,247,298 | -1.41(-3.85%) |
Jul 25, 2018 | 36.34 | 36.70 | 35.95 | 36.59 | 1,289,522 | +0.15(+0.40%) |
Jul 24, 2018 | 37.12 | 37.51 | 36.12 | 36.44 | 1,196,855 | -0.34(-0.92%) |
Jul 23, 2018 | 36.54 | 36.97 | 36.00 | 36.78 | 986,669 | +0.05(+0.13%) |
Jul 20, 2018 | 36.78 | 37.24 | 36.39 | 36.73 | 1,027,941 | -0.05(-0.13%) |
Jul 19, 2018 | 36.34 | 36.92 | 36.10 | 36.78 | 1,186,567 | +0.10(+0.26%) |
Jul 18, 2018 | 35.71 | 36.83 | 35.71 | 36.68 | 1,503,984 | +1.26(+3.56%) |
Jul 17, 2018 | 34.35 | 35.52 | 34.01 | 35.42 | 1,023,782 | +1.12(+3.25%) |
Jul 16, 2018 | 34.11 | 34.36 | 33.84 | 34.30 | 755,269 | +0.29(+0.86%) |
Jul 13, 2018 | 34.21 | 33.67 | 34.01 | 711,730 | +0.15(+0.43%) | |
Jul 12, 2018 | 33.38 | 34.30 | 33.20 | 33.87 | 2,074,497 | +1.02(+3.10%) |
Jul 11, 2018 | 34.01 | 34.12 | 32.80 | 32.85 | 755,662 | -1.50(-4.38%) |
Jul 10, 2018 | 34.64 | 35.01 | 34.30 | 34.35 | 787,700 | -0.15(-0.42%) |
Jul 09, 2018 | 34.16 | 34.60 | 33.82 | 34.50 | 466,485 | +0.68(+2.01%) |
Jul 06, 2018 | 33.97 | 33.97 | 33.44 | 33.82 | 774,911 | -0.24(-0.71%) |
Jul 05, 2018 | 33.43 | 34.11 | 33.33 | 34.06 | 656,852 | +1.02(+3.08%) |
Jul 03, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.39(-1.16%) | |
Jul 02, 2018 | 32.95 | 33.48 | 32.48 | 33.43 | 633,596 | +0.53(+1.62%) |
Jun 29, 2018 | 33.14 | 33.63 | 32.75 | 32.90 | 1,049,067 | -0.05(-0.15%) |
Jun 28, 2018 | 32.56 | 32.99 | 30.98 | 32.95 | 1,001,349 | +0.24(+0.74%) |
Jun 27, 2018 | 34.16 | 34.60 | 32.66 | 32.70 | 1,028,610 | -1.07(-3.16%) |
Jun 26, 2018 | 33.43 | 34.06 | 33.33 | 33.77 | 855,013 | +0.34(+1.02%) |
Jun 25, 2018 | 33.97 | 34.13 | 32.85 | 33.43 | 1,125,088 | -0.87(-2.55%) |
Jun 22, 2018 | 35.13 | 35.23 | 34.21 | 34.30 | 1,971,714 | -0.53(-1.53%) |
Jun 21, 2018 | 35.18 | 35.37 | 34.64 | 34.84 | 832,182 | -0.29(-0.83%) |
Jun 20, 2018 | 35.81 | 35.95 | 35.03 | 35.13 | 951,814 | -0.39(-1.09%) |
Jun 19, 2018 | 35.81 | 36.00 | 34.81 | 35.52 | 1,357,575 | -0.73(-2.01%) |
Jun 18, 2018 | 36.92 | 37.07 | 36.15 | 36.25 | 1,205,394 | -0.90(-2.42%) |
Jun 15, 2018 | 37.70 | 36.92 | 37.14 | 1,606,358 | -0.56(-1.48%) | |
Jun 14, 2018 | 37.60 | 37.99 | 37.46 | 37.70 | 1,025,646 | +0.15(+0.39%) |
Jun 13, 2018 | 37.80 | 38.38 | 37.56 | 37.56 | 1,291,764 | -0.15(-0.39%) |
Jun 12, 2018 | 36.97 | 37.94 | 36.68 | 37.70 | 922,467 | +0.73(+1.97%) |
Jun 11, 2018 | 36.78 | 37.14 | 36.26 | 36.97 | 1,176,921 | +0.19(+0.53%) |
Jun 08, 2018 | 36.88 | 36.95 | 36.20 | 36.78 | 1,170,297 | +0.15(+0.40%) |
Jun 07, 2018 | 36.83 | 37.90 | 36.49 | 36.63 | 1,559,216 | +0.00(+0.00%) |
Jun 06, 2018 | 36.68 | 36.63 | 746,325 | +0.49(+1.34%) | ||
Jun 05, 2018 | 35.86 | 36.25 | 35.66 | 36.15 | 918,362 | +0.49(+1.36%) |
Jun 04, 2018 | 34.98 | 35.71 | 34.79 | 35.66 | 1,062,603 | +0.68(+1.94%) |
Jun 01, 2018 | 34.40 | 35.06 | 34.16 | 34.98 | 822,619 | +0.92(+2.71%) |
May 31, 2018 | 34.21 | 34.69 | 34.04 | 34.06 | 850,586 | -0.24(-0.71%) |
May 30, 2018 | 34.21 | 34.69 | 33.84 | 34.30 | 712,990 | +0.39(+1.14%) |
May 29, 2018 | 33.43 | 34.06 | 33.38 | 33.92 | 560,541 | +0.24(+0.72%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.19(-0.57%) | |
May 24, 2018 | 33.87 | 33.97 | 33.41 | 33.87 | 693,403 | -0.10(-0.29%) |
May 23, 2018 | 33.48 | 34.06 | 33.34 | 33.97 | 604,673 | +0.15(+0.43%) |
May 22, 2018 | 34.01 | 34.45 | 33.67 | 33.82 | 521,055 | +0.05(+0.14%) |
May 21, 2018 | 33.63 | 34.21 | 33.43 | 33.77 | 966,765 | +0.58(+1.75%) |
May 18, 2018 | 35.18 | 35.18 | 33.14 | 33.19 | 2,158,422 | -2.57(-7.19%) |
May 17, 2018 | 35.52 | 35.91 | 35.23 | 35.76 | 648,790 | +0.34(+0.96%) |
May 16, 2018 | 34.94 | 35.61 | 34.63 | 35.42 | 604,790 | +0.63(+1.81%) |
May 15, 2018 | 34.60 | 34.89 | 34.40 | 34.79 | 745,386 | -0.19(-0.55%) |
May 14, 2018 | 34.74 | 35.42 | 34.64 | 34.98 | 669,069 | +0.44(+1.26%) |
May 11, 2018 | 34.84 | 35.07 | 34.35 | 34.55 | 359,718 | -0.44(-1.25%) |
May 10, 2018 | 34.60 | 35.23 | 34.55 | 34.98 | 562,312 | +0.58(+1.69%) |
May 09, 2018 | 33.92 | 34.60 | 33.72 | 34.40 | 727,194 | +0.44(+1.29%) |
May 08, 2018 | 32.90 | 34.06 | 32.56 | 33.97 | 1,085,175 | +0.95(+2.87%) |
May 07, 2018 | 32.70 | 33.09 | 32.44 | 33.02 | 837,137 | +0.51(+1.57%) |
May 04, 2018 | 31.59 | 32.73 | 31.44 | 32.51 | 592,805 | +0.78(+2.45%) |
May 03, 2018 | 31.59 | 32.02 | 31.30 | 31.73 | 787,986 | -0.10(-0.30%) |
May 02, 2018 | 31.93 | 32.27 | 31.78 | 31.83 | 617,126 | +0.00(+0.00%) |