Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.36 | 39.32 | 38.23 | 38.97 | 933,997 | +0.91(+2.38%) |
Jul 30, 2018 | 38.19 | 38.67 | 37.94 | 38.06 | 721,609 | +0.04(+0.09%) |
Jul 27, 2018 | 38.19 | 38.36 | 37.82 | 38.03 | 887,367 | -0.03(-0.07%) |
Jul 26, 2018 | 37.64 | 38.30 | 37.48 | 38.05 | 858,360 | +0.53(+1.41%) |
Jul 25, 2018 | 36.85 | 37.55 | 36.51 | 37.52 | 1,010,413 | +0.56(+1.52%) |
Jul 24, 2018 | 36.86 | 37.53 | 36.71 | 36.96 | 752,596 | +0.38(+1.03%) |
Jul 23, 2018 | 36.86 | 37.00 | 36.35 | 36.58 | 801,559 | -0.47(-1.28%) |
Jul 20, 2018 | 37.13 | 37.47 | 37.02 | 37.06 | 1,288,207 | -0.26(-0.71%) |
Jul 19, 2018 | 36.36 | 37.36 | 36.31 | 37.32 | 951,987 | +0.70(+1.92%) |
Jul 18, 2018 | 36.95 | 36.98 | 35.92 | 36.62 | 1,893,804 | -0.32(-0.86%) |
Jul 17, 2018 | 36.11 | 37.01 | 36.10 | 36.94 | 1,037,810 | +0.77(+2.14%) |
Jul 16, 2018 | 36.80 | 37.10 | 35.95 | 36.16 | 989,390 | -0.82(-2.21%) |
Jul 13, 2018 | 36.36 | 37.14 | 36.35 | 36.98 | 702,357 | +0.59(+1.62%) |
Jul 12, 2018 | 36.39 | 36.65 | 35.83 | 36.39 | 663,871 | +0.15(+0.41%) |
Jul 11, 2018 | 36.43 | 36.74 | 36.15 | 36.24 | 869,913 | -0.74(-2.00%) |
Jul 10, 2018 | 36.86 | 37.09 | 36.64 | 36.98 | 901,396 | +0.14(+0.38%) |
Jul 09, 2018 | 35.82 | 36.91 | 35.82 | 36.84 | 683,923 | +1.16(+3.25%) |
Jul 06, 2018 | 35.50 | 35.79 | 35.26 | 35.68 | 790,441 | +0.11(+0.32%) |
Jul 05, 2018 | 35.34 | 35.56 | 35.07 | 35.56 | 1,419,349 | +0.32(+0.90%) |
Jul 03, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 35.17 | 35.49 | 34.70 | 35.25 | 1,080,872 | -0.26(-0.74%) |
Jun 29, 2018 | 35.43 | 36.07 | 35.43 | 35.51 | 824,732 | +0.28(+0.80%) |
Jun 28, 2018 | 35.48 | 35.57 | 34.82 | 35.23 | 1,508,086 | -0.37(-1.04%) |
Jun 27, 2018 | 35.35 | 36.34 | 35.34 | 35.60 | 1,865,042 | +0.44(+1.25%) |
Jun 26, 2018 | 35.13 | 35.45 | 34.74 | 35.16 | 1,021,474 | +0.31(+0.88%) |
Jun 25, 2018 | 35.52 | 35.65 | 34.68 | 34.85 | 1,096,466 | -1.00(-2.79%) |
Jun 22, 2018 | 35.85 | 36.36 | 35.79 | 35.85 | 1,288,613 | +0.52(+1.47%) |
Jun 21, 2018 | 35.53 | 35.68 | 35.19 | 35.34 | 1,585,010 | -0.38(-1.06%) |
Jun 20, 2018 | 35.50 | 35.80 | 34.96 | 35.71 | 1,057,955 | +0.53(+1.52%) |
Jun 19, 2018 | 35.56 | 35.78 | 34.77 | 35.18 | 1,492,572 | -0.81(-2.26%) |
Jun 18, 2018 | 35.44 | 36.03 | 35.22 | 35.99 | 1,723,242 | +0.29(+0.81%) |
Jun 15, 2018 | 36.34 | 35.27 | 35.71 | 1,694,591 | -0.64(-1.76%) | |
Jun 14, 2018 | 36.48 | 36.71 | 36.20 | 36.34 | 1,077,739 | -0.03(-0.07%) |
Jun 13, 2018 | 37.14 | 37.18 | 36.33 | 36.37 | 918,342 | -0.76(-2.05%) |
Jun 12, 2018 | 37.00 | 37.24 | 36.79 | 37.13 | 1,053,638 | +0.11(+0.28%) |
Jun 11, 2018 | 36.94 | 37.20 | 36.71 | 37.03 | 1,127,290 | +0.13(+0.36%) |
Jun 08, 2018 | 36.70 | 37.04 | 36.35 | 36.90 | 1,434,248 | +0.05(+0.14%) |
Jun 07, 2018 | 36.69 | 37.09 | 36.48 | 36.84 | 838,029 | +0.17(+0.48%) |
Jun 06, 2018 | 36.69 | 35.86 | 36.67 | 1,144,796 | +0.72(+2.00%) | |
Jun 05, 2018 | 35.74 | 36.14 | 35.64 | 35.95 | 2,988,147 | +0.22(+0.61%) |
Jun 04, 2018 | 35.92 | 36.47 | 35.61 | 35.73 | 1,351,344 | -0.04(-0.12%) |
Jun 01, 2018 | 36.33 | 36.49 | 35.78 | 35.78 | 1,904,889 | -0.39(-1.09%) |
May 31, 2018 | 37.15 | 37.15 | 35.84 | 36.17 | 1,763,710 | -1.03(-2.78%) |
May 30, 2018 | 36.62 | 37.31 | 36.49 | 37.20 | 971,329 | +0.89(+2.46%) |
May 29, 2018 | 36.56 | 36.94 | 36.04 | 36.31 | 2,051,308 | -0.68(-1.84%) |
May 25, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.80(-2.11%) | |
May 24, 2018 | 37.91 | 38.06 | 37.49 | 37.79 | 1,601,525 | -0.19(-0.51%) |
May 23, 2018 | 38.71 | 38.78 | 37.57 | 37.98 | 1,353,887 | -1.03(-2.65%) |
May 22, 2018 | 39.46 | 39.69 | 38.98 | 39.01 | 1,356,641 | -0.35(-0.89%) |
May 21, 2018 | 39.23 | 39.68 | 39.16 | 39.36 | 1,023,986 | +0.37(+0.94%) |
May 18, 2018 | 38.60 | 39.17 | 38.54 | 38.99 | 1,703,481 | +0.41(+1.07%) |
May 17, 2018 | 37.97 | 38.84 | 37.89 | 38.58 | 1,860,573 | +0.67(+1.78%) |
May 16, 2018 | 37.84 | 38.21 | 37.38 | 37.91 | 1,687,196 | -0.17(-0.44%) |
May 15, 2018 | 38.51 | 38.71 | 37.48 | 38.08 | 2,592,561 | -0.78(-2.00%) |
May 14, 2018 | 37.95 | 39.27 | 37.27 | 38.85 | 2,860,014 | +0.77(+2.02%) |
May 11, 2018 | 40.86 | 40.86 | 37.46 | 38.09 | 6,193,480 | -3.81(-9.09%) |
May 10, 2018 | 42.01 | 42.01 | 41.35 | 41.89 | 1,410,713 | +0.05(+0.13%) |
May 09, 2018 | 41.21 | 41.88 | 40.93 | 41.84 | 1,880,814 | +0.87(+2.14%) |
May 08, 2018 | 40.62 | 40.99 | 40.42 | 40.96 | 1,686,965 | +0.38(+0.93%) |
May 07, 2018 | 40.21 | 41.26 | 40.01 | 40.59 | 1,532,787 | +0.57(+1.42%) |
May 04, 2018 | 39.06 | 40.18 | 38.99 | 40.02 | 989,650 | +0.67(+1.71%) |
May 03, 2018 | 39.34 | 39.58 | 38.77 | 39.34 | 1,416,657 | -0.24(-0.62%) |
May 02, 2018 | 38.97 | 40.24 | 38.97 | 39.59 | 1,516,527 | +0.45(+1.14%) |