Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.74 | 36.24 | 35.33 | 36.16 | 232,538 | +0.37(+1.04%) |
Jul 30, 2018 | 35.74 | 36.20 | 35.72 | 35.79 | 131,082 | -0.21(-0.57%) |
Jul 27, 2018 | 36.65 | 36.90 | 35.95 | 35.99 | 147,325 | -0.83(-2.25%) |
Jul 26, 2018 | 36.61 | 37.17 | 36.61 | 36.82 | 166,882 | +0.25(+0.68%) |
Jul 25, 2018 | 36.78 | 36.78 | 36.20 | 36.57 | 135,492 | -0.21(-0.56%) |
Jul 24, 2018 | 36.99 | 37.23 | 36.63 | 36.78 | 101,251 | -0.21(-0.56%) |
Jul 23, 2018 | 37.36 | 37.65 | 36.94 | 36.99 | 139,308 | -0.54(-1.43%) |
Jul 20, 2018 | 37.44 | 37.73 | 37.36 | 37.52 | 142,705 | +0.04(+0.11%) |
Jul 19, 2018 | 37.56 | 38.06 | 37.40 | 37.48 | 196,342 | -0.33(-0.88%) |
Jul 18, 2018 | 37.36 | 37.85 | 37.32 | 37.81 | 119,495 | +0.33(+0.88%) |
Jul 17, 2018 | 36.61 | 37.69 | 36.57 | 37.48 | 148,800 | +0.46(+1.23%) |
Jul 16, 2018 | 37.98 | 38.10 | 36.94 | 37.03 | 263,070 | -1.12(-2.93%) |
Jul 13, 2018 | 38.06 | 38.43 | 37.90 | 38.14 | 291,426 | +0.08(+0.22%) |
Jul 12, 2018 | 38.97 | 39.05 | 37.98 | 38.06 | 154,584 | -0.54(-1.39%) |
Jul 11, 2018 | 38.85 | 39.14 | 38.56 | 38.60 | 101,861 | -0.29(-0.74%) |
Jul 10, 2018 | 39.18 | 39.30 | 38.60 | 38.89 | 59,703 | -0.17(-0.42%) |
Jul 09, 2018 | 38.81 | 39.10 | 38.81 | 39.05 | 64,367 | +0.62(+1.61%) |
Jul 06, 2018 | 38.14 | 38.72 | 38.06 | 38.43 | 79,290 | +0.37(+0.98%) |
Jul 05, 2018 | 38.23 | 38.31 | 37.61 | 38.06 | 137,877 | +0.04(+0.11%) |
Jul 03, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.54(+1.43%) | |
Jul 02, 2018 | 36.74 | 37.48 | 36.65 | 37.48 | 104,224 | +0.58(+1.57%) |
Jun 29, 2018 | 37.23 | 37.46 | 36.82 | 36.90 | 164,422 | -0.08(-0.22%) |
Jun 28, 2018 | 36.65 | 37.07 | 36.65 | 36.99 | 87,816 | +0.25(+0.68%) |
Jun 27, 2018 | 37.52 | 37.52 | 36.65 | 36.74 | 120,754 | -0.74(-1.99%) |
Jun 26, 2018 | 37.40 | 37.65 | 37.03 | 37.48 | 115,130 | +0.12(+0.33%) |
Jun 25, 2018 | 37.69 | 37.73 | 37.15 | 37.36 | 112,581 | -0.37(-0.99%) |
Jun 22, 2018 | 37.85 | 38.02 | 37.36 | 37.73 | 264,086 | +0.08(+0.22%) |
Jun 21, 2018 | 37.69 | 38.14 | 37.52 | 37.65 | 138,962 | -0.21(-0.55%) |
Jun 20, 2018 | 37.81 | 38.02 | 37.52 | 37.85 | 181,085 | +0.08(+0.22%) |
Jun 19, 2018 | 36.82 | 37.81 | 36.82 | 37.77 | 115,743 | +0.62(+1.67%) |
Jun 18, 2018 | 36.82 | 37.19 | 36.57 | 37.15 | 90,359 | +0.17(+0.45%) |
Jun 15, 2018 | 37.03 | 36.37 | 36.99 | 262,216 | +0.08(+0.22%) | |
Jun 14, 2018 | 36.78 | 36.94 | 36.53 | 36.90 | 112,908 | +0.17(+0.45%) |
Jun 13, 2018 | 36.94 | 37.19 | 36.49 | 36.74 | 102,846 | -0.22(-0.59%) |
Jun 12, 2018 | 37.33 | 37.41 | 36.67 | 36.96 | 82,351 | -0.37(-0.99%) |
Jun 11, 2018 | 37.61 | 37.76 | 37.16 | 37.33 | 76,810 | -0.12(-0.33%) |
Jun 08, 2018 | 37.33 | 37.74 | 37.33 | 37.45 | 94,119 | +0.08(+0.22%) |
Jun 07, 2018 | 37.45 | 37.57 | 37.16 | 37.37 | 104,113 | -0.04(-0.11%) |
Jun 06, 2018 | 37.41 | 124,836 | +0.04(+0.11%) | |||
Jun 05, 2018 | 37.16 | 37.39 | 36.50 | 37.37 | 125,878 | +0.21(+0.55%) |
Jun 04, 2018 | 36.79 | 37.24 | 36.67 | 37.16 | 141,395 | +0.62(+1.69%) |
Jun 01, 2018 | 36.50 | 36.87 | 36.42 | 36.55 | 148,101 | +0.21(+0.57%) |
May 31, 2018 | 36.92 | 36.92 | 36.26 | 36.34 | 102,959 | -0.62(-1.67%) |
May 30, 2018 | 36.13 | 37.00 | 36.13 | 36.96 | 86,823 | +1.03(+2.86%) |
May 29, 2018 | 36.05 | 36.34 | 35.60 | 35.93 | 118,768 | -0.49(-1.35%) |
May 25, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.21(-0.56%) | |
May 24, 2018 | 36.55 | 36.83 | 36.20 | 36.63 | 79,069 | -0.12(-0.34%) |
May 23, 2018 | 36.75 | 36.83 | 36.57 | 36.75 | 74,294 | -0.04(-0.11%) |
May 22, 2018 | 36.83 | 37.20 | 36.71 | 36.79 | 60,021 | -0.08(-0.22%) |
May 21, 2018 | 36.59 | 36.92 | 36.50 | 36.87 | 77,244 | +0.49(+1.36%) |
May 18, 2018 | 36.67 | 36.67 | 36.26 | 36.38 | 171,684 | -0.08(-0.23%) |
May 17, 2018 | 35.97 | 36.55 | 35.97 | 36.46 | 165,543 | +0.41(+1.14%) |
May 16, 2018 | 35.60 | 36.18 | 35.52 | 36.05 | 151,743 | +0.49(+1.39%) |
May 15, 2018 | 35.07 | 35.68 | 35.07 | 35.56 | 115,150 | +0.37(+1.05%) |
May 14, 2018 | 35.31 | 35.35 | 35.02 | 35.19 | 111,502 | -0.12(-0.35%) |
May 11, 2018 | 35.27 | 35.48 | 35.19 | 35.31 | 81,176 | +0.00(+0.00%) |
May 10, 2018 | 35.15 | 35.39 | 34.90 | 35.31 | 202,096 | +0.12(+0.35%) |
May 09, 2018 | 35.23 | 35.35 | 34.74 | 35.19 | 111,227 | +0.04(+0.12%) |
May 08, 2018 | 35.52 | 35.52 | 34.90 | 35.15 | 139,425 | +0.12(+0.35%) |
May 07, 2018 | 35.68 | 35.68 | 34.78 | 35.02 | 186,973 | -0.82(-2.29%) |
May 04, 2018 | 34.86 | 36.26 | 34.86 | 35.85 | 209,039 | +0.62(+1.75%) |
May 03, 2018 | 33.83 | 35.39 | 32.56 | 35.23 | 789,790 | -0.37(-1.04%) |
May 02, 2018 | 36.34 | 36.34 | 35.48 | 35.60 | 252,682 | -0.78(-2.15%) |