Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.68 | 34.88 | 34.41 | 34.62 | 85,103 | -0.29(-0.84%) |
Jul 30, 2018 | 35.56 | 35.56 | 34.72 | 34.92 | 105,705 | -0.72(-2.03%) |
Jul 27, 2018 | 36.26 | 36.35 | 35.49 | 35.64 | 67,825 | -0.48(-1.33%) |
Jul 26, 2018 | 36.03 | 36.40 | 35.93 | 36.12 | 60,861 | -0.57(-1.55%) |
Jul 25, 2018 | 35.92 | 36.71 | 35.92 | 36.69 | 105,168 | +0.93(+2.60%) |
Jul 24, 2018 | 36.22 | 36.31 | 35.66 | 35.76 | 138,994 | -0.01(-0.03%) |
Jul 23, 2018 | 35.69 | 35.80 | 35.52 | 35.77 | 100,124 | -0.17(-0.46%) |
Jul 20, 2018 | 36.04 | 36.16 | 35.91 | 35.93 | 32,072 | +0.14(+0.38%) |
Jul 19, 2018 | 35.92 | 36.04 | 35.73 | 35.80 | 54,846 | -0.61(-1.66%) |
Jul 18, 2018 | 36.38 | 36.44 | 36.19 | 36.40 | 46,638 | -0.16(-0.43%) |
Jul 17, 2018 | 35.97 | 36.58 | 35.84 | 36.56 | 60,544 | +0.29(+0.81%) |
Jul 16, 2018 | 36.15 | 36.46 | 36.11 | 36.27 | 102,305 | -0.00(-0.00%) |
Jul 13, 2018 | 36.37 | 36.53 | 36.09 | 36.27 | 139,823 | -0.31(-0.85%) |
Jul 12, 2018 | 36.19 | 36.58 | 36.13 | 36.58 | 75,257 | +0.84(+2.35%) |
Jul 11, 2018 | 35.60 | 35.95 | 35.60 | 35.74 | 167,949 | -0.52(-1.43%) |
Jul 10, 2018 | 36.59 | 36.65 | 36.04 | 36.26 | 174,973 | -0.44(-1.20%) |
Jul 09, 2018 | 36.76 | 36.86 | 36.46 | 36.70 | 123,046 | +0.48(+1.32%) |
Jul 06, 2018 | 35.61 | 36.30 | 35.58 | 36.22 | 151,048 | +0.60(+1.67%) |
Jul 05, 2018 | 35.69 | 35.72 | 35.28 | 35.62 | 292,272 | +0.15(+0.41%) |
Jul 03, 2018 | 35.47 | 35.47 | 35.47 | 0 | -0.19(-0.52%) | |
Jul 02, 2018 | 35.19 | 35.68 | 35.18 | 35.66 | 114,092 | -0.22(-0.60%) |
Jun 29, 2018 | 36.02 | 35.76 | 35.88 | 59,974 | +0.52(+1.47%) | |
Jun 28, 2018 | 34.84 | 35.46 | 34.65 | 35.36 | 290,870 | +0.61(+1.74%) |
Jun 27, 2018 | 35.88 | 35.96 | 34.75 | 34.75 | 125,662 | -1.08(-3.00%) |
Jun 26, 2018 | 35.92 | 36.07 | 35.64 | 35.83 | 95,239 | -0.08(-0.22%) |
Jun 25, 2018 | 36.58 | 36.58 | 35.59 | 35.90 | 247,943 | -1.15(-3.11%) |
Jun 22, 2018 | 37.29 | 37.29 | 36.91 | 37.06 | 36,310 | +0.33(+0.91%) |
Jun 21, 2018 | 37.14 | 37.26 | 36.70 | 36.73 | 75,716 | -0.57(-1.52%) |
Jun 20, 2018 | 37.40 | 37.40 | 37.15 | 37.29 | 73,580 | +0.27(+0.74%) |
Jun 19, 2018 | 36.98 | 37.19 | 36.56 | 37.02 | 162,778 | -0.88(-2.32%) |
Jun 18, 2018 | 37.82 | 37.94 | 37.60 | 37.90 | 107,955 | -0.21(-0.54%) |
Jun 15, 2018 | 38.22 | 38.40 | 38.10 | 58,466 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.12 | 38.51 | 38.09 | 38.40 | 88,037 | +0.23(+0.61%) |
Jun 13, 2018 | 38.45 | 38.55 | 38.02 | 38.16 | 70,501 | -0.20(-0.51%) |
Jun 12, 2018 | 38.18 | 38.55 | 38.18 | 38.36 | 102,473 | +0.23(+0.62%) |
Jun 11, 2018 | 37.88 | 38.24 | 37.88 | 38.12 | 113,955 | +0.27(+0.72%) |
Jun 08, 2018 | 37.40 | 37.97 | 37.40 | 37.85 | 70,165 | +0.14(+0.36%) |
Jun 07, 2018 | 38.20 | 38.20 | 37.34 | 37.71 | 72,990 | -0.56(-1.46%) |
Jun 06, 2018 | 38.41 | 38.27 | 326,872 | +0.27(+0.72%) | ||
Jun 05, 2018 | 37.99 | 38.23 | 37.95 | 38.00 | 103,494 | +0.07(+0.18%) |
Jun 04, 2018 | 37.37 | 37.96 | 37.20 | 37.93 | 106,645 | +0.85(+2.29%) |
Jun 01, 2018 | 36.51 | 37.18 | 36.51 | 37.08 | 85,483 | +0.88(+2.43%) |
May 31, 2018 | 36.19 | 36.45 | 36.14 | 36.20 | 80,227 | +0.05(+0.14%) |
May 30, 2018 | 35.89 | 36.18 | 35.80 | 36.15 | 131,526 | +0.24(+0.68%) |
May 29, 2018 | 36.17 | 36.29 | 35.74 | 35.90 | 123,484 | -0.62(-1.69%) |
May 25, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 36.65 | 36.77 | 36.22 | 36.49 | 108,904 | -0.18(-0.48%) |
May 23, 2018 | 36.27 | 36.73 | 36.19 | 36.67 | 87,391 | +0.21(+0.56%) |
May 22, 2018 | 36.51 | 36.75 | 36.45 | 36.46 | 96,147 | +0.04(+0.11%) |
May 21, 2018 | 36.79 | 36.89 | 36.28 | 36.42 | 131,839 | +0.02(+0.05%) |
May 18, 2018 | 36.48 | 36.63 | 36.30 | 36.40 | 102,830 | -0.51(-1.37%) |
May 17, 2018 | 36.93 | 37.23 | 36.74 | 36.91 | 176,797 | -0.47(-1.26%) |
May 16, 2018 | 37.00 | 37.39 | 36.94 | 37.38 | 101,482 | +0.76(+2.08%) |
May 15, 2018 | 36.82 | 36.82 | 36.34 | 36.62 | 80,987 | -0.79(-2.12%) |
May 14, 2018 | 37.51 | 37.85 | 37.36 | 37.41 | 74,218 | +0.06(+0.16%) |
May 11, 2018 | 37.72 | 37.72 | 37.29 | 37.35 | 154,513 | -0.37(-0.98%) |
May 10, 2018 | 37.26 | 37.88 | 37.24 | 37.72 | 106,266 | +0.66(+1.79%) |
May 09, 2018 | 37.24 | 37.24 | 36.95 | 37.06 | 155,616 | -0.12(-0.32%) |
May 08, 2018 | 37.11 | 37.24 | 36.78 | 37.17 | 145,293 | +0.01(+0.03%) |
May 07, 2018 | 36.45 | 37.27 | 36.45 | 37.16 | 106,756 | +0.55(+1.49%) |
May 04, 2018 | 35.98 | 36.74 | 35.91 | 36.62 | 108,106 | +0.34(+0.94%) |
May 03, 2018 | 36.44 | 36.44 | 35.72 | 36.28 | 152,588 | -0.17(-0.46%) |
May 02, 2018 | 36.67 | 36.84 | 36.43 | 36.44 | 70,156 | -0.03(-0.08%) |