Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.70 | 37.21 | 36.70 | 37.07 | 362,772 | +0.58(+1.58%) |
Jul 30, 2018 | 37.13 | 37.13 | 36.33 | 36.50 | 417,057 | -0.21(-0.57%) |
Jul 27, 2018 | 37.10 | 37.28 | 36.48 | 36.70 | 192,239 | -0.46(-1.23%) |
Jul 26, 2018 | 36.39 | 37.18 | 36.39 | 37.16 | 173,534 | +0.57(+1.55%) |
Jul 25, 2018 | 36.27 | 36.76 | 35.59 | 36.59 | 231,928 | +0.41(+1.12%) |
Jul 24, 2018 | 36.94 | 37.35 | 36.04 | 36.19 | 277,414 | -0.56(-1.51%) |
Jul 23, 2018 | 36.58 | 37.22 | 36.57 | 36.75 | 377,267 | +0.18(+0.50%) |
Jul 20, 2018 | 36.41 | 36.86 | 36.35 | 36.56 | 411,758 | -0.07(-0.19%) |
Jul 19, 2018 | 35.94 | 36.82 | 35.40 | 36.63 | 311,010 | +0.68(+1.90%) |
Jul 18, 2018 | 35.94 | 36.40 | 35.92 | 35.95 | 501,602 | -0.03(-0.07%) |
Jul 17, 2018 | 36.36 | 36.42 | 35.72 | 35.97 | 414,708 | -0.46(-1.25%) |
Jul 16, 2018 | 37.24 | 37.37 | 36.28 | 36.43 | 396,369 | -0.81(-2.18%) |
Jul 13, 2018 | 37.24 | 475,756 | +0.24(+0.66%) | |||
Jul 12, 2018 | 37.14 | 36.64 | 37.00 | 576,128 | +0.05(+0.14%) | |
Jul 11, 2018 | 36.52 | 36.95 | 36.41 | 36.95 | 419,346 | +0.34(+0.92%) |
Jul 10, 2018 | 36.75 | 36.88 | 36.32 | 36.61 | 304,267 | -0.17(-0.45%) |
Jul 09, 2018 | 36.28 | 36.85 | 36.28 | 36.78 | 389,920 | +0.48(+1.31%) |
Jul 06, 2018 | 36.28 | 36.61 | 36.18 | 36.30 | 473,814 | +0.04(+0.12%) |
Jul 05, 2018 | 36.08 | 36.45 | 35.54 | 36.26 | 892,855 | +0.33(+0.93%) |
Jul 03, 2018 | 35.92 | 35.92 | 35.92 | 0 | +0.43(+1.22%) | |
Jul 02, 2018 | 34.80 | 35.61 | 34.49 | 35.49 | 1,111,296 | +0.48(+1.36%) |
Jun 29, 2018 | 35.00 | 35.33 | 34.87 | 35.01 | 1,094,808 | +0.04(+0.12%) |
Jun 28, 2018 | 34.97 | 35.19 | 34.62 | 34.97 | 838,367 | +0.01(+0.01%) |
Jun 27, 2018 | 35.07 | 35.17 | 34.71 | 34.97 | 889,803 | +0.04(+0.12%) |
Jun 26, 2018 | 35.09 | 35.25 | 34.66 | 34.93 | 1,151,503 | -0.11(-0.33%) |
Jun 25, 2018 | 35.43 | 35.78 | 34.86 | 35.04 | 962,803 | -0.60(-1.67%) |
Jun 22, 2018 | 35.59 | 35.98 | 35.46 | 35.64 | 1,962,784 | +0.01(+0.04%) |
Jun 21, 2018 | 35.62 | 35.74 | 35.21 | 35.63 | 801,882 | +0.10(+0.29%) |
Jun 20, 2018 | 35.49 | 35.81 | 35.23 | 35.52 | 965,163 | +0.15(+0.43%) |
Jun 19, 2018 | 34.88 | 35.45 | 34.64 | 35.37 | 1,212,363 | +0.23(+0.64%) |
Jun 18, 2018 | 35.13 | 35.62 | 35.13 | 35.15 | 959,313 | -0.32(-0.90%) |
Jun 15, 2018 | 35.46 | 34.57 | 35.46 | 1,261,090 | +0.90(+2.59%) | |
Jun 14, 2018 | 34.13 | 34.61 | 33.94 | 34.57 | 947,539 | +0.45(+1.31%) |
Jun 13, 2018 | 34.54 | 34.77 | 34.05 | 34.12 | 968,287 | -0.54(-1.56%) |
Jun 12, 2018 | 34.45 | 34.74 | 34.39 | 34.66 | 656,212 | +0.17(+0.48%) |
Jun 11, 2018 | 34.09 | 34.55 | 33.88 | 34.49 | 896,112 | +0.46(+1.34%) |
Jun 08, 2018 | 33.58 | 34.08 | 33.34 | 34.04 | 1,211,039 | +0.33(+0.99%) |
Jun 07, 2018 | 33.19 | 33.77 | 32.74 | 33.70 | 871,015 | +0.45(+1.35%) |
Jun 06, 2018 | 33.19 | 33.46 | 32.78 | 33.25 | 1,386,780 | +0.05(+0.14%) |
Jun 05, 2018 | 32.71 | 33.32 | 32.44 | 33.21 | 1,401,732 | +0.29(+0.87%) |
Jun 04, 2018 | 33.49 | 33.49 | 32.65 | 32.92 | 1,482,096 | -0.66(-1.95%) |
Jun 01, 2018 | 31.90 | 33.65 | 31.74 | 33.58 | 2,361,881 | +1.87(+5.90%) |
May 31, 2018 | 34.98 | 34.98 | 31.16 | 31.71 | 4,404,712 | -3.30(-9.43%) |
May 30, 2018 | 34.88 | 35.26 | 34.28 | 35.01 | 785,599 | +0.33(+0.96%) |
May 29, 2018 | 34.78 | 34.92 | 34.23 | 34.68 | 1,166,996 | -0.27(-0.76%) |
May 25, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.04(+0.12%) | |
May 24, 2018 | 34.81 | 35.00 | 34.80 | 34.90 | 632,266 | -0.00(-0.01%) |
May 23, 2018 | 34.51 | 35.11 | 34.44 | 34.90 | 520,378 | +0.25(+0.71%) |
May 22, 2018 | 34.95 | 35.01 | 34.56 | 34.65 | 405,648 | -0.26(-0.75%) |
May 21, 2018 | 35.08 | 35.08 | 34.73 | 34.91 | 637,960 | -0.01(-0.03%) |
May 18, 2018 | 34.71 | 35.02 | 34.26 | 34.92 | 435,706 | +0.17(+0.50%) |
May 17, 2018 | 34.90 | 35.02 | 34.71 | 34.75 | 896,296 | -0.04(-0.11%) |
May 16, 2018 | 34.95 | 35.00 | 34.36 | 34.79 | 1,058,296 | -0.15(-0.42%) |
May 15, 2018 | 33.68 | 35.24 | 33.47 | 34.94 | 1,186,298 | +1.18(+3.49%) |
May 14, 2018 | 33.65 | 33.86 | 33.48 | 33.76 | 686,372 | +0.11(+0.32%) |
May 11, 2018 | 33.51 | 33.77 | 33.40 | 33.65 | 547,187 | +0.19(+0.56%) |
May 10, 2018 | 33.19 | 33.77 | 33.02 | 33.46 | 621,561 | +0.39(+1.17%) |
May 09, 2018 | 33.00 | 33.42 | 32.99 | 33.08 | 775,811 | +0.12(+0.35%) |
May 08, 2018 | 33.00 | 33.12 | 32.64 | 32.96 | 680,169 | +0.36(+1.10%) |
May 07, 2018 | 32.59 | 32.83 | 32.32 | 32.60 | 454,814 | +0.03(+0.09%) |
May 04, 2018 | 32.53 | 33.13 | 32.07 | 32.57 | 524,310 | -0.14(-0.43%) |
May 03, 2018 | 32.90 | 32.98 | 32.20 | 32.72 | 367,575 | -0.29(-0.87%) |
May 02, 2018 | 32.98 | 33.36 | 32.79 | 33.00 | 408,022 | -0.01(-0.02%) |