Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.87 | 37.27 | 35.68 | 36.13 | 255,840 | +0.26(+0.72%) |
Jul 30, 2018 | 36.55 | 37.10 | 35.75 | 35.87 | 163,032 | -0.75(-2.04%) |
Jul 27, 2018 | 36.86 | 37.26 | 36.37 | 36.62 | 173,134 | -0.21(-0.58%) |
Jul 26, 2018 | 36.41 | 36.93 | 36.41 | 36.83 | 267,282 | +0.32(+0.88%) |
Jul 25, 2018 | 36.16 | 36.54 | 36.15 | 36.51 | 140,244 | +0.35(+0.96%) |
Jul 24, 2018 | 36.65 | 36.65 | 35.76 | 36.16 | 234,879 | -0.32(-0.88%) |
Jul 23, 2018 | 36.53 | 36.70 | 36.15 | 36.48 | 108,686 | -0.09(-0.24%) |
Jul 20, 2018 | 36.69 | 36.25 | 36.57 | 142,639 | +0.03(+0.07%) | |
Jul 19, 2018 | 36.30 | 36.64 | 36.30 | 36.55 | 145,068 | +0.13(+0.37%) |
Jul 18, 2018 | 36.44 | 36.65 | 35.98 | 36.41 | 159,840 | -0.03(-0.07%) |
Jul 17, 2018 | 36.08 | 36.63 | 36.08 | 36.44 | 182,379 | +0.27(+0.74%) |
Jul 16, 2018 | 36.65 | 36.88 | 36.11 | 36.17 | 126,174 | -0.52(-1.40%) |
Jul 13, 2018 | 37.67 | 36.63 | 36.69 | 139,919 | -0.52(-1.41%) | |
Jul 12, 2018 | 37.34 | 37.56 | 37.11 | 37.21 | 154,780 | +0.04(+0.12%) |
Jul 11, 2018 | 37.03 | 37.34 | 37.03 | 37.17 | 156,916 | -0.01(-0.02%) |
Jul 10, 2018 | 37.54 | 37.60 | 37.07 | 37.18 | 116,649 | -0.28(-0.76%) |
Jul 09, 2018 | 37.72 | 37.72 | 37.33 | 37.46 | 158,803 | -0.12(-0.31%) |
Jul 06, 2018 | 37.40 | 37.59 | 37.18 | 37.58 | 158,085 | +0.19(+0.50%) |
Jul 05, 2018 | 37.41 | 37.07 | 37.39 | 217,077 | +0.31(+0.84%) | |
Jul 03, 2018 | 37.08 | 37.08 | 37.08 | 0 | +0.31(+0.85%) | |
Jul 02, 2018 | 36.20 | 36.82 | 35.79 | 36.77 | 301,305 | +0.46(+1.27%) |
Jun 29, 2018 | 36.64 | 36.71 | 36.31 | 36.31 | 179,042 | -0.37(-1.02%) |
Jun 28, 2018 | 36.60 | 36.95 | 36.48 | 36.68 | 127,735 | +0.07(+0.19%) |
Jun 27, 2018 | 37.40 | 37.49 | 36.55 | 36.61 | 174,385 | -0.80(-2.14%) |
Jun 26, 2018 | 37.22 | 37.74 | 37.18 | 37.41 | 141,123 | +0.23(+0.62%) |
Jun 25, 2018 | 37.56 | 37.60 | 36.94 | 37.18 | 209,024 | -0.50(-1.32%) |
Jun 22, 2018 | 37.99 | 37.99 | 37.60 | 37.67 | 388,696 | -0.23(-0.61%) |
Jun 21, 2018 | 38.30 | 38.38 | 37.71 | 37.90 | 146,615 | -0.28(-0.74%) |
Jun 20, 2018 | 38.53 | 39.01 | 38.16 | 38.19 | 154,852 | -0.27(-0.69%) |
Jun 19, 2018 | 38.51 | 38.90 | 38.06 | 38.46 | 229,462 | -0.24(-0.62%) |
Jun 18, 2018 | 38.25 | 38.82 | 38.25 | 38.70 | 175,815 | +0.28(+0.74%) |
Jun 15, 2018 | 38.50 | 37.84 | 38.41 | 336,382 | +0.57(+1.50%) | |
Jun 14, 2018 | 37.90 | 38.34 | 37.70 | 37.84 | 192,468 | +0.04(+0.12%) |
Jun 13, 2018 | 37.61 | 38.26 | 37.27 | 37.80 | 253,780 | +0.36(+0.95%) |
Jun 12, 2018 | 37.45 | 37.61 | 37.04 | 37.44 | 185,349 | -0.02(-0.05%) |
Jun 11, 2018 | 37.29 | 37.74 | 37.27 | 37.46 | 169,632 | +0.23(+0.62%) |
Jun 08, 2018 | 36.77 | 37.33 | 35.47 | 37.23 | 178,861 | +0.39(+1.06%) |
Jun 07, 2018 | 37.18 | 37.43 | 36.80 | 36.84 | 164,080 | -0.45(-1.21%) |
Jun 06, 2018 | 37.23 | 37.31 | 36.91 | 37.29 | 169,341 | +0.12(+0.31%) |
Jun 05, 2018 | 37.13 | 37.64 | 36.87 | 37.18 | 153,507 | -0.07(-0.19%) |
Jun 04, 2018 | 36.87 | 37.31 | 36.83 | 37.25 | 168,178 | +0.56(+1.53%) |
Jun 01, 2018 | 36.72 | 36.87 | 36.56 | 36.69 | 187,396 | +0.11(+0.31%) |
May 31, 2018 | 36.81 | 36.84 | 36.47 | 36.57 | 277,520 | -0.30(-0.81%) |
May 30, 2018 | 36.24 | 36.91 | 36.24 | 36.87 | 229,397 | +0.67(+1.86%) |
May 29, 2018 | 36.33 | 36.33 | 36.05 | 36.20 | 196,680 | -0.21(-0.58%) |
May 25, 2018 | 36.41 | 36.41 | 36.41 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 36.28 | 36.82 | 36.02 | 36.43 | 205,896 | +0.14(+0.39%) |
May 23, 2018 | 35.92 | 36.40 | 35.84 | 36.29 | 217,956 | +0.19(+0.51%) |
May 22, 2018 | 35.97 | 36.29 | 35.80 | 36.10 | 261,103 | +0.31(+0.86%) |
May 21, 2018 | 35.61 | 35.91 | 35.42 | 35.80 | 189,413 | +0.29(+0.82%) |
May 18, 2018 | 35.63 | 35.81 | 35.44 | 35.50 | 535,577 | -0.01(-0.02%) |
May 17, 2018 | 35.49 | 35.87 | 35.31 | 35.51 | 242,891 | +0.09(+0.25%) |
May 16, 2018 | 35.25 | 35.64 | 35.09 | 35.42 | 354,711 | +0.23(+0.65%) |
May 15, 2018 | 34.54 | 35.71 | 34.47 | 35.19 | 276,321 | +0.62(+1.79%) |
May 14, 2018 | 34.81 | 34.94 | 34.52 | 34.58 | 228,419 | -0.18(-0.51%) |
May 11, 2018 | 34.66 | 34.97 | 33.91 | 34.75 | 268,228 | +0.05(+0.15%) |
May 10, 2018 | 34.59 | 34.81 | 34.23 | 34.70 | 242,596 | +0.24(+0.69%) |
May 09, 2018 | 34.91 | 35.32 | 34.36 | 34.46 | 305,743 | -0.46(-1.32%) |
May 08, 2018 | 34.58 | 35.06 | 33.65 | 34.92 | 286,797 | +0.36(+1.05%) |
May 07, 2018 | 35.41 | 35.41 | 34.41 | 34.56 | 352,993 | -0.79(-2.23%) |
May 04, 2018 | 35.32 | 35.80 | 35.17 | 35.34 | 496,674 | -0.19(-0.55%) |
May 03, 2018 | 38.06 | 40.04 | 35.47 | 35.54 | 648,483 | -2.60(-6.81%) |
May 02, 2018 | 38.56 | 38.77 | 38.05 | 38.14 | 261,888 | -0.42(-1.10%) |