Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.69 | 36.42 | 35.69 | 35.87 | 392,758 | +0.27(+0.77%) |
Jul 30, 2018 | 35.32 | 35.87 | 35.28 | 35.60 | 248,078 | +0.27(+0.78%) |
Jul 27, 2018 | 35.60 | 35.73 | 35.32 | 35.32 | 166,752 | -0.37(-1.02%) |
Jul 26, 2018 | 35.00 | 35.73 | 35.00 | 35.69 | 137,763 | +0.69(+1.96%) |
Jul 25, 2018 | 35.37 | 35.55 | 34.46 | 35.00 | 230,369 | -0.37(-1.03%) |
Jul 24, 2018 | 35.92 | 36.33 | 35.19 | 35.37 | 178,161 | -0.37(-1.02%) |
Jul 23, 2018 | 35.51 | 35.87 | 35.14 | 35.73 | 196,619 | -0.05(-0.13%) |
Jul 20, 2018 | 36.01 | 36.10 | 35.55 | 35.78 | 206,003 | -0.27(-0.76%) |
Jul 19, 2018 | 35.73 | 36.28 | 35.73 | 36.05 | 192,682 | +0.32(+0.90%) |
Jul 18, 2018 | 36.01 | 36.01 | 35.62 | 35.73 | 178,467 | -0.18(-0.51%) |
Jul 17, 2018 | 35.55 | 36.33 | 35.51 | 35.92 | 203,032 | +0.09(+0.26%) |
Jul 16, 2018 | 36.01 | 36.10 | 35.72 | 35.83 | 208,743 | -0.18(-0.51%) |
Jul 13, 2018 | 36.28 | 36.60 | 35.92 | 36.01 | 182,755 | -0.50(-1.38%) |
Jul 12, 2018 | 37.01 | 37.01 | 36.42 | 36.51 | 213,433 | -0.27(-0.72%) |
Jul 11, 2018 | 35.50 | 36.96 | 35.50 | 36.78 | 266,030 | -0.32(-0.86%) |
Jul 10, 2018 | 37.32 | 37.64 | 36.87 | 37.10 | 155,343 | -0.23(-0.61%) |
Jul 09, 2018 | 37.19 | 37.41 | 36.73 | 37.32 | 250,151 | +0.14(+0.37%) |
Jul 06, 2018 | 36.73 | 37.37 | 36.73 | 37.19 | 133,210 | +0.27(+0.74%) |
Jul 05, 2018 | 36.59 | 37.00 | 36.23 | 36.91 | 413,339 | +0.68(+1.89%) |
Jul 03, 2018 | 36.23 | 36.23 | 36.23 | 0 | -0.68(-1.85%) | |
Jul 02, 2018 | 36.41 | 36.96 | 36.18 | 36.91 | 157,978 | +0.18(+0.50%) |
Jun 29, 2018 | 36.55 | 37.05 | 36.55 | 36.73 | 244,172 | +0.09(+0.25%) |
Jun 28, 2018 | 37.10 | 37.10 | 36.14 | 36.64 | 260,862 | -0.41(-1.11%) |
Jun 27, 2018 | 37.55 | 38.37 | 37.00 | 37.05 | 335,774 | -0.73(-1.93%) |
Jun 26, 2018 | 35.27 | 37.87 | 35.27 | 37.78 | 655,915 | +2.46(+6.97%) |
Jun 25, 2018 | 36.32 | 36.41 | 34.98 | 35.32 | 438,538 | -1.32(-3.61%) |
Jun 22, 2018 | 38.37 | 38.37 | 36.46 | 36.64 | 1,095,380 | -1.46(-3.83%) |
Jun 21, 2018 | 38.23 | 39.83 | 37.19 | 38.10 | 1,159,462 | -3.14(-7.62%) |
Jun 20, 2018 | 39.83 | 41.42 | 39.74 | 41.24 | 468,773 | +1.64(+4.14%) |
Jun 19, 2018 | 39.83 | 40.29 | 38.96 | 39.60 | 502,849 | -0.64(-1.59%) |
Jun 18, 2018 | 38.01 | 40.56 | 37.87 | 40.24 | 670,138 | +2.10(+5.50%) |
Jun 15, 2018 | 38.69 | 38.33 | 38.14 | 362,802 | -0.18(-0.48%) | |
Jun 14, 2018 | 38.19 | 38.39 | 37.82 | 38.33 | 173,694 | +0.32(+0.84%) |
Jun 13, 2018 | 38.10 | 38.19 | 37.73 | 38.01 | 195,368 | -0.05(-0.12%) |
Jun 12, 2018 | 38.28 | 38.78 | 37.96 | 38.05 | 177,699 | -0.36(-0.95%) |
Jun 11, 2018 | 38.19 | 38.46 | 38.10 | 38.42 | 181,575 | +0.36(+0.96%) |
Jun 08, 2018 | 38.23 | 38.37 | 37.92 | 38.05 | 127,614 | -0.23(-0.60%) |
Jun 07, 2018 | 38.42 | 38.51 | 38.10 | 38.28 | 118,742 | -0.18(-0.47%) |
Jun 06, 2018 | 38.55 | 37.96 | 38.46 | 179,826 | +0.41(+1.08%) | |
Jun 05, 2018 | 37.87 | 38.14 | 37.37 | 38.05 | 159,108 | +0.27(+0.72%) |
Jun 04, 2018 | 37.82 | 37.96 | 37.28 | 37.78 | 193,166 | +0.27(+0.73%) |
Jun 01, 2018 | 36.96 | 37.55 | 36.69 | 37.51 | 228,486 | +0.91(+2.49%) |
May 31, 2018 | 37.69 | 37.69 | 36.55 | 36.59 | 366,327 | -0.91(-2.43%) |
May 30, 2018 | 36.64 | 37.60 | 36.59 | 37.51 | 218,547 | +1.05(+2.88%) |
May 29, 2018 | 36.55 | 37.46 | 36.28 | 36.46 | 477,159 | -0.36(-0.99%) |
May 25, 2018 | 36.82 | 36.82 | 36.82 | 0 | -0.82(-2.18%) | |
May 24, 2018 | 39.28 | 39.28 | 37.32 | 37.64 | 471,063 | -1.73(-4.40%) |
May 23, 2018 | 39.24 | 39.60 | 39.03 | 39.37 | 109,809 | -0.05(-0.12%) |
May 22, 2018 | 39.37 | 39.74 | 39.37 | 39.42 | 108,485 | +0.14(+0.35%) |
May 21, 2018 | 38.92 | 39.37 | 38.69 | 39.28 | 125,596 | +0.59(+1.53%) |
May 18, 2018 | 38.87 | 38.96 | 38.60 | 38.69 | 184,088 | -0.05(-0.12%) |
May 17, 2018 | 38.33 | 38.92 | 38.14 | 38.74 | 168,866 | +0.50(+1.31%) |
May 16, 2018 | 37.96 | 38.60 | 37.69 | 38.23 | 240,542 | +0.36(+0.96%) |
May 15, 2018 | 37.96 | 38.14 | 37.78 | 37.87 | 101,291 | -0.18(-0.48%) |
May 14, 2018 | 38.65 | 38.83 | 37.96 | 38.05 | 135,770 | -0.59(-1.53%) |
May 11, 2018 | 38.51 | 38.83 | 38.37 | 38.65 | 137,209 | +0.09(+0.24%) |
May 10, 2018 | 37.82 | 38.60 | 37.73 | 38.55 | 198,914 | +0.77(+2.05%) |
May 09, 2018 | 37.37 | 37.82 | 37.19 | 37.78 | 174,646 | +0.59(+1.59%) |
May 08, 2018 | 36.82 | 37.32 | 36.82 | 37.19 | 212,881 | +0.32(+0.87%) |
May 07, 2018 | 36.91 | 37.23 | 36.64 | 36.87 | 87,724 | +0.18(+0.50%) |
May 04, 2018 | 36.05 | 36.91 | 35.82 | 36.69 | 123,693 | +0.64(+1.77%) |
May 03, 2018 | 36.37 | 36.37 | 35.82 | 36.05 | 236,989 | -0.41(-1.12%) |
May 02, 2018 | 36.69 | 36.96 | 36.39 | 36.46 | 473,104 | -0.32(-0.87%) |