Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.13 | 34.87 | 33.13 | 33.64 | 1,945,624 | +1.21(+3.73%) |
Jul 30, 2018 | 32.42 | 32.60 | 32.14 | 32.43 | 943,237 | +0.16(+0.49%) |
Jul 27, 2018 | 32.52 | 32.88 | 32.14 | 32.27 | 751,418 | -0.24(-0.75%) |
Jul 26, 2018 | 32.80 | 33.32 | 32.43 | 32.52 | 749,525 | -0.20(-0.60%) |
Jul 25, 2018 | 33.01 | 33.01 | 32.07 | 32.71 | 562,052 | -0.23(-0.69%) |
Jul 24, 2018 | 33.29 | 33.47 | 32.71 | 32.94 | 498,945 | -0.07(-0.22%) |
Jul 23, 2018 | 32.71 | 33.22 | 32.70 | 33.01 | 408,420 | +0.37(+1.14%) |
Jul 20, 2018 | 32.59 | 32.91 | 32.40 | 32.64 | 483,295 | +0.02(+0.06%) |
Jul 19, 2018 | 33.03 | 33.03 | 32.54 | 32.62 | 400,339 | -0.50(-1.51%) |
Jul 18, 2018 | 32.56 | 33.21 | 32.47 | 33.12 | 454,374 | +0.71(+2.18%) |
Jul 17, 2018 | 32.06 | 32.59 | 31.99 | 32.41 | 442,856 | +0.45(+1.41%) |
Jul 16, 2018 | 31.93 | 32.19 | 31.68 | 31.96 | 572,997 | +0.44(+1.39%) |
Jul 13, 2018 | 31.71 | 31.94 | 31.32 | 31.52 | 423,926 | -0.26(-0.83%) |
Jul 12, 2018 | 32.42 | 32.42 | 31.74 | 31.78 | 766,310 | -0.56(-1.72%) |
Jul 11, 2018 | 32.57 | 32.81 | 32.25 | 32.34 | 462,647 | -0.55(-1.67%) |
Jul 10, 2018 | 33.01 | 33.13 | 32.69 | 32.89 | 604,207 | -0.11(-0.33%) |
Jul 09, 2018 | 32.27 | 33.00 | 32.16 | 33.00 | 638,643 | +0.93(+2.91%) |
Jul 06, 2018 | 32.10 | 32.20 | 31.64 | 32.06 | 488,594 | +0.22(+0.69%) |
Jul 05, 2018 | 32.00 | 32.11 | 31.36 | 31.85 | 489,344 | +0.32(+1.01%) |
Jul 03, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.47(-1.47%) | |
Jul 02, 2018 | 31.47 | 32.00 | 31.45 | 32.00 | 686,939 | +0.12(+0.36%) |
Jun 29, 2018 | 32.61 | 32.65 | 31.86 | 31.88 | 754,279 | -0.38(-1.17%) |
Jun 28, 2018 | 32.50 | 32.84 | 32.13 | 32.26 | 729,777 | -0.30(-0.92%) |
Jun 27, 2018 | 33.13 | 33.57 | 32.52 | 32.56 | 1,341,608 | -0.85(-2.54%) |
Jun 26, 2018 | 33.33 | 33.69 | 33.12 | 33.41 | 648,828 | +0.15(+0.44%) |
Jun 25, 2018 | 34.19 | 34.19 | 33.09 | 33.26 | 1,127,067 | -1.12(-3.27%) |
Jun 22, 2018 | 35.41 | 34.33 | 34.38 | 1,162,186 | -0.53(-1.52%) | |
Jun 21, 2018 | 34.44 | 35.16 | 34.00 | 34.91 | 776,375 | +0.48(+1.40%) |
Jun 20, 2018 | 34.80 | 34.89 | 34.13 | 34.43 | 856,385 | -0.27(-0.77%) |
Jun 19, 2018 | 34.96 | 35.26 | 34.58 | 34.70 | 947,601 | -1.08(-3.02%) |
Jun 18, 2018 | 35.85 | 36.09 | 35.65 | 35.78 | 534,475 | -0.34(-0.93%) |
Jun 15, 2018 | 36.12 | 35.39 | 36.12 | 1,199,239 | -0.16(-0.44%) | |
Jun 14, 2018 | 36.67 | 36.90 | 36.18 | 36.28 | 456,326 | -0.35(-0.95%) |
Jun 13, 2018 | 36.55 | 37.08 | 36.32 | 36.62 | 553,227 | +0.18(+0.49%) |
Jun 12, 2018 | 37.14 | 37.19 | 36.17 | 36.45 | 531,134 | -0.51(-1.39%) |
Jun 11, 2018 | 37.65 | 37.79 | 36.96 | 36.96 | 428,713 | -0.51(-1.35%) |
Jun 08, 2018 | 37.39 | 37.61 | 37.20 | 37.47 | 480,521 | +0.06(+0.16%) |
Jun 07, 2018 | 37.75 | 37.79 | 37.32 | 37.40 | 615,464 | -0.19(-0.50%) |
Jun 06, 2018 | 37.61 | 37.59 | 564,035 | +1.03(+2.82%) | ||
Jun 05, 2018 | 36.01 | 36.64 | 35.93 | 36.56 | 579,755 | +0.13(+0.35%) |
Jun 04, 2018 | 36.57 | 36.59 | 36.05 | 36.43 | 536,407 | +0.17(+0.47%) |
Jun 01, 2018 | 36.57 | 36.76 | 36.18 | 36.26 | 566,171 | +0.38(+1.07%) |
May 31, 2018 | 36.17 | 36.67 | 35.70 | 35.88 | 698,561 | -0.83(-2.26%) |
May 30, 2018 | 36.57 | 37.07 | 36.33 | 36.71 | 730,057 | +0.82(+2.27%) |
May 29, 2018 | 36.10 | 36.72 | 35.70 | 35.89 | 924,574 | -1.08(-2.92%) |
May 25, 2018 | 36.97 | 36.97 | 36.97 | 0 | +0.05(+0.15%) | |
May 24, 2018 | 36.30 | 36.94 | 36.19 | 36.92 | 399,156 | +0.07(+0.20%) |
May 23, 2018 | 36.70 | 37.18 | 36.53 | 36.84 | 531,127 | -0.36(-0.97%) |
May 22, 2018 | 36.78 | 37.56 | 36.71 | 37.20 | 419,342 | +0.47(+1.28%) |
May 21, 2018 | 36.64 | 37.01 | 36.55 | 36.73 | 439,674 | +0.37(+1.02%) |
May 18, 2018 | 36.30 | 36.65 | 36.30 | 36.36 | 444,382 | -0.21(-0.57%) |
May 17, 2018 | 36.21 | 36.82 | 36.14 | 36.57 | 493,148 | +0.37(+1.01%) |
May 16, 2018 | 35.91 | 36.57 | 35.91 | 36.20 | 593,983 | +0.28(+0.78%) |
May 15, 2018 | 35.47 | 36.37 | 35.47 | 35.92 | 792,282 | +0.38(+1.06%) |
May 14, 2018 | 36.25 | 36.27 | 35.36 | 35.55 | 702,723 | -0.63(-1.73%) |
May 11, 2018 | 36.82 | 37.03 | 36.17 | 36.17 | 629,910 | -0.59(-1.61%) |
May 10, 2018 | 36.50 | 37.01 | 36.49 | 36.76 | 443,515 | +0.09(+0.23%) |
May 09, 2018 | 36.56 | 37.03 | 36.48 | 36.68 | 665,394 | +0.21(+0.57%) |
May 08, 2018 | 36.10 | 36.85 | 35.89 | 36.47 | 911,734 | +0.37(+1.03%) |
May 07, 2018 | 35.55 | 36.34 | 35.24 | 36.10 | 300,140 | +0.71(+2.01%) |
May 04, 2018 | 34.32 | 35.65 | 34.00 | 35.39 | 537,144 | +0.72(+2.09%) |
May 03, 2018 | 34.95 | 35.10 | 34.38 | 34.66 | 644,098 | -0.51(-1.44%) |
May 02, 2018 | 36.18 | 36.23 | 35.10 | 35.17 | 800,918 | -1.00(-2.78%) |