Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.72 | 39.04 | 37.56 | 38.72 | 355,729 | +1.08(+2.87%) |
Jul 30, 2018 | 38.22 | 38.59 | 37.34 | 37.64 | 233,791 | -0.46(-1.22%) |
Jul 27, 2018 | 39.14 | 39.29 | 37.66 | 38.11 | 292,549 | -1.20(-3.05%) |
Jul 26, 2018 | 37.93 | 39.45 | 37.89 | 39.31 | 325,056 | +1.31(+3.45%) |
Jul 25, 2018 | 38.33 | 38.34 | 36.77 | 37.99 | 392,692 | -0.42(-1.09%) |
Jul 24, 2018 | 38.94 | 39.53 | 38.19 | 38.41 | 352,678 | -0.08(-0.22%) |
Jul 23, 2018 | 39.13 | 39.49 | 38.28 | 38.50 | 363,288 | -0.80(-2.04%) |
Jul 20, 2018 | 39.15 | 39.77 | 38.97 | 39.30 | 711,400 | +0.19(+0.48%) |
Jul 19, 2018 | 39.25 | 39.52 | 38.57 | 39.11 | 758,538 | +0.07(+0.19%) |
Jul 18, 2018 | 37.94 | 39.20 | 37.72 | 39.04 | 504,114 | +1.06(+2.79%) |
Jul 17, 2018 | 37.70 | 38.12 | 37.16 | 37.98 | 470,099 | +0.25(+0.67%) |
Jul 16, 2018 | 37.20 | 37.99 | 36.87 | 37.72 | 659,135 | +1.04(+2.84%) |
Jul 13, 2018 | 37.06 | 36.68 | 551,607 | +1.01(+2.84%) | ||
Jul 12, 2018 | 36.55 | 36.55 | 35.46 | 35.67 | 599,028 | -0.72(-1.97%) |
Jul 11, 2018 | 35.87 | 36.50 | 35.20 | 36.39 | 504,447 | +0.07(+0.18%) |
Jul 10, 2018 | 36.74 | 36.93 | 35.57 | 36.32 | 409,118 | -0.01(-0.03%) |
Jul 09, 2018 | 36.47 | 35.53 | 36.33 | 354,661 | +0.70(+1.96%) | |
Jul 06, 2018 | 36.78 | 37.20 | 35.61 | 35.63 | 399,574 | -1.43(-3.86%) |
Jul 05, 2018 | 36.52 | 37.09 | 36.31 | 37.06 | 247,914 | +0.73(+2.00%) |
Jul 03, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.72(+2.01%) | |
Jul 02, 2018 | 35.24 | 36.10 | 34.92 | 35.62 | 610,516 | -0.05(-0.13%) |
Jun 29, 2018 | 35.72 | 36.12 | 35.48 | 35.67 | 459,010 | +0.00(+0.00%) |
Jun 28, 2018 | 34.88 | 35.75 | 34.12 | 35.67 | 784,793 | +0.69(+1.97%) |
Jun 27, 2018 | 38.79 | 38.79 | 34.87 | 34.98 | 899,599 | -3.76(-9.70%) |
Jun 26, 2018 | 37.85 | 39.53 | 37.64 | 38.74 | 650,284 | +1.19(+3.17%) |
Jun 25, 2018 | 38.52 | 38.74 | 37.27 | 37.55 | 451,302 | -1.36(-3.49%) |
Jun 22, 2018 | 39.16 | 39.42 | 37.57 | 38.91 | 3,239,871 | +0.70(+1.83%) |
Jun 21, 2018 | 38.08 | 38.52 | 37.93 | 38.21 | 385,220 | -0.04(-0.10%) |
Jun 20, 2018 | 38.19 | 38.55 | 37.25 | 38.25 | 326,831 | +0.26(+0.69%) |
Jun 19, 2018 | 38.51 | 38.79 | 37.30 | 37.99 | 553,057 | -0.94(-2.41%) |
Jun 18, 2018 | 39.12 | 39.61 | 38.52 | 38.92 | 403,993 | -0.35(-0.90%) |
Jun 15, 2018 | 40.91 | 39.07 | 39.28 | 1,060,902 | -1.63(-3.98%) | |
Jun 14, 2018 | 40.75 | 41.30 | 40.05 | 40.91 | 472,834 | +0.45(+1.10%) |
Jun 13, 2018 | 40.35 | 41.71 | 39.64 | 40.46 | 756,467 | +0.33(+0.81%) |
Jun 12, 2018 | 40.86 | 41.27 | 39.94 | 40.13 | 554,566 | -0.61(-1.51%) |
Jun 11, 2018 | 40.91 | 41.71 | 40.73 | 40.75 | 422,884 | -0.31(-0.75%) |
Jun 08, 2018 | 43.10 | 43.31 | 40.65 | 41.05 | 406,834 | -1.66(-3.88%) |
Jun 07, 2018 | 43.68 | 44.16 | 42.15 | 42.71 | 602,124 | -0.73(-1.67%) |
Jun 06, 2018 | 41.98 | 43.44 | 387,984 | -0.60(-1.37%) | ||
Jun 05, 2018 | 42.37 | 44.76 | 42.37 | 44.04 | 577,586 | +1.69(+4.00%) |
Jun 04, 2018 | 43.10 | 43.83 | 41.63 | 42.35 | 375,458 | -0.16(-0.37%) |
Jun 01, 2018 | 41.29 | 42.70 | 41.16 | 42.51 | 777,239 | +1.53(+3.72%) |
May 31, 2018 | 40.55 | 41.47 | 40.55 | 40.98 | 257,753 | +0.36(+0.89%) |
May 30, 2018 | 40.41 | 41.82 | 40.22 | 40.62 | 230,145 | +0.46(+1.13%) |
May 29, 2018 | 38.53 | 40.38 | 38.53 | 40.16 | 277,235 | +1.61(+4.17%) |
May 25, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.86(-2.17%) | |
May 24, 2018 | 39.54 | 39.86 | 39.01 | 39.41 | 598,941 | -0.13(-0.33%) |
May 23, 2018 | 40.38 | 40.38 | 39.32 | 39.54 | 304,222 | -1.00(-2.48%) |
May 22, 2018 | 40.84 | 42.49 | 40.48 | 40.54 | 188,551 | -0.73(-1.78%) |
May 21, 2018 | 41.01 | 41.33 | 40.37 | 41.28 | 277,970 | +0.47(+1.16%) |
May 18, 2018 | 40.70 | 41.19 | 40.27 | 40.80 | 414,195 | -0.04(-0.09%) |
May 17, 2018 | 40.72 | 41.44 | 40.25 | 40.84 | 414,130 | +0.64(+1.60%) |
May 16, 2018 | 40.99 | 41.71 | 39.97 | 40.20 | 341,758 | -1.01(-2.46%) |
May 15, 2018 | 40.94 | 41.46 | 39.75 | 41.21 | 721,789 | +0.37(+0.91%) |
May 14, 2018 | 40.12 | 41.47 | 40.12 | 40.84 | 862,331 | +0.93(+2.33%) |
May 11, 2018 | 39.52 | 40.75 | 39.46 | 39.91 | 639,817 | +0.24(+0.61%) |
May 10, 2018 | 40.07 | 40.42 | 38.95 | 39.67 | 999,449 | -0.29(-0.72%) |
May 09, 2018 | 39.45 | 40.46 | 38.74 | 39.96 | 886,096 | +0.87(+2.21%) |
May 08, 2018 | 37.32 | 39.82 | 37.03 | 39.09 | 896,339 | +1.69(+4.53%) |
May 07, 2018 | 36.55 | 38.34 | 36.26 | 37.40 | 784,221 | +1.05(+2.89%) |
May 04, 2018 | 32.96 | 36.39 | 32.72 | 36.35 | 662,115 | +3.52(+10.71%) |
May 03, 2018 | 29.90 | 32.92 | 29.87 | 32.83 | 914,674 | +3.68(+12.64%) |
May 02, 2018 | 28.85 | 29.86 | 28.49 | 29.15 | 1,025,083 | +0.45(+1.56%) |