Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.16 | 38.45 | 36.99 | 38.14 | 361,137 | +1.06(+2.87%) |
Jul 30, 2018 | 37.65 | 38.01 | 36.78 | 37.08 | 237,345 | -0.46(-1.22%) |
Jul 27, 2018 | 38.55 | 38.70 | 37.10 | 37.54 | 296,997 | -1.18(-3.05%) |
Jul 26, 2018 | 37.36 | 38.85 | 37.32 | 38.72 | 329,997 | +1.29(+3.45%) |
Jul 25, 2018 | 37.76 | 37.76 | 36.22 | 37.43 | 398,662 | -0.41(-1.09%) |
Jul 24, 2018 | 38.36 | 38.94 | 37.62 | 37.84 | 358,039 | -0.08(-0.22%) |
Jul 23, 2018 | 38.54 | 38.90 | 37.71 | 37.92 | 368,811 | -0.79(-2.04%) |
Jul 20, 2018 | 38.56 | 39.18 | 38.39 | 38.71 | 722,215 | +0.18(+0.48%) |
Jul 19, 2018 | 38.66 | 38.93 | 37.99 | 38.52 | 770,070 | +0.07(+0.19%) |
Jul 18, 2018 | 37.37 | 38.62 | 37.16 | 38.45 | 511,778 | +1.04(+2.79%) |
Jul 17, 2018 | 37.13 | 37.55 | 36.60 | 37.41 | 477,245 | +0.25(+0.67%) |
Jul 16, 2018 | 36.65 | 37.43 | 36.32 | 37.16 | 669,155 | +1.03(+2.84%) |
Jul 13, 2018 | 36.51 | 36.13 | 559,993 | +1.00(+2.84%) | ||
Jul 12, 2018 | 36.01 | 36.01 | 34.92 | 35.14 | 608,135 | -0.71(-1.97%) |
Jul 11, 2018 | 35.34 | 35.95 | 34.68 | 35.84 | 512,115 | +0.06(+0.18%) |
Jul 10, 2018 | 36.19 | 36.38 | 35.03 | 35.78 | 415,338 | -0.01(-0.03%) |
Jul 09, 2018 | 35.92 | 35.00 | 35.79 | 360,053 | +0.69(+1.96%) | |
Jul 06, 2018 | 36.23 | 36.65 | 35.08 | 35.10 | 405,648 | -1.41(-3.86%) |
Jul 05, 2018 | 35.98 | 36.53 | 35.77 | 36.51 | 251,683 | +0.71(+2.00%) |
Jul 03, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.71(+2.01%) | |
Jul 02, 2018 | 34.71 | 35.56 | 34.39 | 35.09 | 619,798 | -0.05(-0.13%) |
Jun 29, 2018 | 35.18 | 35.57 | 34.95 | 35.14 | 465,989 | +0.00(+0.00%) |
Jun 28, 2018 | 34.36 | 35.22 | 33.61 | 35.14 | 796,724 | +0.68(+1.97%) |
Jun 27, 2018 | 38.20 | 38.20 | 34.35 | 34.46 | 913,275 | -3.70(-9.70%) |
Jun 26, 2018 | 37.29 | 38.94 | 37.08 | 38.16 | 660,170 | +1.17(+3.17%) |
Jun 25, 2018 | 37.94 | 38.16 | 36.71 | 36.99 | 458,163 | -1.34(-3.49%) |
Jun 22, 2018 | 38.57 | 38.83 | 37.00 | 38.32 | 3,289,126 | +0.69(+1.83%) |
Jun 21, 2018 | 37.51 | 37.94 | 37.36 | 37.64 | 391,077 | -0.04(-0.10%) |
Jun 20, 2018 | 37.62 | 37.98 | 36.69 | 37.67 | 331,799 | +0.26(+0.69%) |
Jun 19, 2018 | 37.93 | 38.21 | 36.74 | 37.42 | 561,464 | -0.93(-2.41%) |
Jun 18, 2018 | 38.53 | 39.02 | 37.94 | 38.34 | 410,134 | -0.35(-0.90%) |
Jun 15, 2018 | 40.29 | 38.49 | 38.69 | 1,077,031 | -1.60(-3.98%) | |
Jun 14, 2018 | 40.14 | 40.68 | 39.45 | 40.29 | 480,022 | +0.44(+1.10%) |
Jun 13, 2018 | 39.74 | 41.09 | 39.05 | 39.85 | 767,968 | +0.32(+0.81%) |
Jun 12, 2018 | 40.25 | 40.65 | 39.34 | 39.53 | 562,997 | -0.60(-1.51%) |
Jun 11, 2018 | 40.29 | 41.09 | 40.12 | 40.14 | 429,313 | -0.30(-0.75%) |
Jun 08, 2018 | 42.46 | 42.66 | 40.05 | 40.44 | 413,019 | -1.63(-3.88%) |
Jun 07, 2018 | 43.02 | 43.50 | 41.52 | 42.07 | 611,278 | -0.71(-1.67%) |
Jun 06, 2018 | 41.35 | 42.79 | 393,882 | -0.60(-1.37%) | ||
Jun 05, 2018 | 41.73 | 44.09 | 41.73 | 43.38 | 586,367 | +1.67(+4.00%) |
Jun 04, 2018 | 42.46 | 43.17 | 41.01 | 41.71 | 381,166 | -0.16(-0.37%) |
Jun 01, 2018 | 40.67 | 42.06 | 40.55 | 41.87 | 789,056 | +1.50(+3.72%) |
May 31, 2018 | 39.95 | 40.85 | 39.95 | 40.37 | 261,672 | +0.36(+0.89%) |
May 30, 2018 | 39.81 | 41.19 | 39.62 | 40.01 | 233,644 | +0.45(+1.13%) |
May 29, 2018 | 37.96 | 39.77 | 37.96 | 39.56 | 281,450 | +1.59(+4.17%) |
May 25, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.84(-2.17%) | |
May 24, 2018 | 38.95 | 39.27 | 38.42 | 38.82 | 608,046 | -0.13(-0.33%) |
May 23, 2018 | 39.77 | 39.77 | 38.74 | 38.95 | 308,847 | -0.99(-2.48%) |
May 22, 2018 | 40.23 | 41.85 | 39.88 | 39.94 | 191,417 | -0.72(-1.78%) |
May 21, 2018 | 40.39 | 40.71 | 39.76 | 40.66 | 282,196 | +0.47(+1.16%) |
May 18, 2018 | 40.09 | 40.58 | 39.67 | 40.19 | 420,492 | -0.04(-0.09%) |
May 17, 2018 | 40.11 | 40.82 | 39.65 | 40.23 | 420,426 | +0.63(+1.60%) |
May 16, 2018 | 40.38 | 41.09 | 39.37 | 39.60 | 346,954 | -1.00(-2.46%) |
May 15, 2018 | 40.33 | 40.84 | 39.16 | 40.60 | 732,762 | +0.37(+0.91%) |
May 14, 2018 | 39.51 | 40.85 | 39.51 | 40.23 | 875,440 | +0.92(+2.33%) |
May 11, 2018 | 38.93 | 40.14 | 38.87 | 39.31 | 649,544 | +0.24(+0.61%) |
May 10, 2018 | 39.47 | 39.81 | 38.37 | 39.07 | 1,014,644 | -0.28(-0.72%) |
May 09, 2018 | 38.86 | 39.85 | 38.16 | 39.36 | 899,567 | +0.85(+2.21%) |
May 08, 2018 | 36.76 | 39.22 | 36.47 | 38.51 | 909,965 | +1.67(+4.53%) |
May 07, 2018 | 36.01 | 37.76 | 35.72 | 36.84 | 796,144 | +1.04(+2.89%) |
May 04, 2018 | 32.47 | 35.84 | 32.23 | 35.80 | 672,181 | +3.46(+10.71%) |
May 03, 2018 | 29.45 | 32.42 | 29.42 | 32.34 | 928,580 | +3.63(+12.64%) |
May 02, 2018 | 28.42 | 29.41 | 28.06 | 28.71 | 1,040,667 | +0.44(+1.56%) |