Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.74 | 34.74 | 34.00 | 34.36 | 88,831 | -0.25(-0.72%) |
Jul 30, 2018 | 33.88 | 34.74 | 33.88 | 34.61 | 101,748 | +0.75(+2.22%) |
Jul 27, 2018 | 33.98 | 34.55 | 33.76 | 33.86 | 67,600 | -0.10(-0.29%) |
Jul 26, 2018 | 32.81 | 34.25 | 32.76 | 33.96 | 121,460 | +1.15(+3.51%) |
Jul 25, 2018 | 33.19 | 33.91 | 32.53 | 32.81 | 136,568 | -0.29(-0.88%) |
Jul 24, 2018 | 33.36 | 33.36 | 32.33 | 33.10 | 139,405 | -0.03(-0.09%) |
Jul 23, 2018 | 33.33 | 33.44 | 32.91 | 33.13 | 163,985 | -0.28(-0.84%) |
Jul 20, 2018 | 33.63 | 33.63 | 33.09 | 33.41 | 99,795 | -0.28(-0.83%) |
Jul 19, 2018 | 33.89 | 34.14 | 33.63 | 33.69 | 92,668 | -0.37(-1.09%) |
Jul 18, 2018 | 34.34 | 34.34 | 33.56 | 34.06 | 154,643 | -0.34(-0.99%) |
Jul 17, 2018 | 34.31 | 34.74 | 34.31 | 34.40 | 118,091 | -0.02(-0.06%) |
Jul 16, 2018 | 34.52 | 34.72 | 34.10 | 34.42 | 121,992 | -0.10(-0.29%) |
Jul 13, 2018 | 34.43 | 35.02 | 34.38 | 34.52 | 165,847 | -0.06(-0.17%) |
Jul 12, 2018 | 34.13 | 35.00 | 34.00 | 34.58 | 260,111 | +0.48(+1.41%) |
Jul 11, 2018 | 37.99 | 38.63 | 33.97 | 34.10 | 458,480 | -5.47(-13.82%) |
Jul 10, 2018 | 39.57 | 39.68 | 39.36 | 39.57 | 87,784 | -0.04(-0.10%) |
Jul 09, 2018 | 39.11 | 39.87 | 39.11 | 39.61 | 122,149 | +0.50(+1.28%) |
Jul 06, 2018 | 38.11 | 39.13 | 38.11 | 39.11 | 108,909 | +1.01(+2.65%) |
Jul 05, 2018 | 37.64 | 38.13 | 37.42 | 38.10 | 88,259 | +0.66(+1.76%) |
Jul 03, 2018 | 37.44 | 37.44 | 37.44 | 0 | +0.29(+0.78%) | |
Jul 02, 2018 | 36.92 | 37.18 | 36.69 | 37.15 | 86,453 | +0.11(+0.30%) |
Jun 29, 2018 | 37.00 | 37.11 | 36.61 | 37.04 | 76,565 | +0.07(+0.19%) |
Jun 28, 2018 | 36.58 | 37.00 | 36.28 | 36.97 | 59,565 | +0.53(+1.45%) |
Jun 27, 2018 | 36.94 | 36.97 | 36.33 | 36.44 | 120,528 | -0.49(-1.33%) |
Jun 26, 2018 | 37.05 | 37.05 | 36.52 | 36.93 | 177,365 | -0.06(-0.16%) |
Jun 25, 2018 | 36.75 | 37.10 | 36.59 | 36.99 | 74,447 | +0.18(+0.49%) |
Jun 22, 2018 | 36.21 | 36.84 | 36.21 | 36.81 | 179,910 | +0.75(+2.08%) |
Jun 21, 2018 | 36.61 | 36.67 | 35.98 | 36.06 | 114,633 | -0.46(-1.26%) |
Jun 20, 2018 | 36.85 | 36.85 | 36.38 | 36.52 | 117,796 | -0.22(-0.60%) |
Jun 19, 2018 | 36.46 | 36.89 | 36.34 | 36.74 | 103,338 | +0.05(+0.14%) |
Jun 18, 2018 | 36.60 | 36.97 | 36.50 | 36.69 | 58,976 | -0.03(-0.08%) |
Jun 15, 2018 | 36.98 | 36.33 | 36.72 | 153,354 | -0.03(-0.08%) | |
Jun 14, 2018 | 36.44 | 36.82 | 36.32 | 36.75 | 76,614 | +0.40(+1.10%) |
Jun 13, 2018 | 36.70 | 36.83 | 36.28 | 36.35 | 90,273 | -0.31(-0.85%) |
Jun 12, 2018 | 36.39 | 36.80 | 36.39 | 36.66 | 78,715 | +0.36(+0.99%) |
Jun 11, 2018 | 36.85 | 36.94 | 36.15 | 36.30 | 99,823 | -0.46(-1.25%) |
Jun 08, 2018 | 36.42 | 36.90 | 35.98 | 36.76 | 85,879 | +0.36(+0.99%) |
Jun 07, 2018 | 36.37 | 36.72 | 36.27 | 36.40 | 75,633 | +0.04(+0.11%) |
Jun 06, 2018 | 36.47 | 36.15 | 36.36 | 86,690 | -0.03(-0.08%) | |
Jun 05, 2018 | 36.66 | 36.78 | 36.27 | 36.39 | 66,812 | -0.24(-0.66%) |
Jun 04, 2018 | 36.02 | 36.77 | 35.96 | 36.63 | 97,013 | +0.73(+2.03%) |
Jun 01, 2018 | 36.09 | 36.24 | 35.89 | 35.90 | 89,993 | -0.02(-0.06%) |
May 31, 2018 | 36.45 | 36.45 | 35.39 | 35.92 | 150,720 | -0.52(-1.43%) |
May 30, 2018 | 36.31 | 36.60 | 35.95 | 36.44 | 96,083 | +0.34(+0.94%) |
May 29, 2018 | 35.82 | 36.34 | 35.50 | 36.10 | 97,782 | +0.10(+0.28%) |
May 25, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.28(-0.77%) | |
May 24, 2018 | 36.22 | 36.39 | 35.85 | 36.28 | 112,832 | +0.14(+0.39%) |
May 23, 2018 | 36.71 | 36.73 | 35.61 | 36.14 | 142,415 | -0.84(-2.27%) |
May 22, 2018 | 36.96 | 37.51 | 36.89 | 36.98 | 66,102 | -0.07(-0.19%) |
May 21, 2018 | 36.79 | 37.30 | 36.47 | 37.05 | 76,427 | +0.43(+1.17%) |
May 18, 2018 | 36.52 | 37.14 | 36.44 | 36.62 | 84,202 | -0.04(-0.11%) |
May 17, 2018 | 36.87 | 37.41 | 36.56 | 36.66 | 108,835 | -0.20(-0.54%) |
May 16, 2018 | 37.05 | 37.13 | 36.63 | 36.86 | 108,783 | -0.25(-0.67%) |
May 15, 2018 | 37.01 | 37.41 | 36.86 | 37.11 | 111,007 | -0.15(-0.40%) |
May 14, 2018 | 37.38 | 37.57 | 36.88 | 37.26 | 108,467 | -0.12(-0.32%) |
May 11, 2018 | 37.33 | 37.70 | 37.18 | 37.38 | 80,426 | +0.05(+0.13%) |
May 10, 2018 | 37.19 | 37.52 | 37.17 | 37.33 | 85,068 | +0.20(+0.54%) |
May 09, 2018 | 37.17 | 37.29 | 36.53 | 37.13 | 142,923 | +0.12(+0.32%) |
May 08, 2018 | 37.08 | 37.38 | 36.41 | 37.01 | 98,724 | -0.10(-0.27%) |
May 07, 2018 | 37.72 | 37.80 | 36.78 | 37.11 | 181,235 | -0.48(-1.28%) |
May 04, 2018 | 37.25 | 37.79 | 37.11 | 37.59 | 111,098 | +0.29(+0.78%) |
May 03, 2018 | 38.55 | 38.70 | 36.59 | 37.30 | 274,313 | -1.17(-3.04%) |
May 02, 2018 | 35.25 | 38.68 | 34.45 | 38.47 | 317,737 | +4.45(+13.08%) |