Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.22 | 36.60 | 35.79 | 36.46 | 180,484 | +0.37(+1.03%) |
Jul 30, 2018 | 35.93 | 36.28 | 35.66 | 36.09 | 162,126 | +0.17(+0.47%) |
Jul 27, 2018 | 36.21 | 36.28 | 35.85 | 35.92 | 346,383 | -0.28(-0.78%) |
Jul 26, 2018 | 36.20 | 36.37 | 35.97 | 36.20 | 226,865 | -0.01(-0.02%) |
Jul 25, 2018 | 36.55 | 36.55 | 35.92 | 36.21 | 193,145 | -0.35(-0.95%) |
Jul 24, 2018 | 36.81 | 36.89 | 36.45 | 36.56 | 150,676 | -0.19(-0.53%) |
Jul 23, 2018 | 36.69 | 36.79 | 36.33 | 36.75 | 211,096 | +0.05(+0.13%) |
Jul 20, 2018 | 37.12 | 36.63 | 36.70 | 211,767 | -0.42(-1.14%) | |
Jul 19, 2018 | 37.07 | 37.25 | 36.81 | 37.12 | 307,883 | +0.01(+0.02%) |
Jul 18, 2018 | 37.39 | 37.57 | 37.05 | 37.12 | 209,583 | -0.17(-0.46%) |
Jul 17, 2018 | 37.66 | 37.78 | 37.19 | 37.29 | 178,663 | -0.45(-1.20%) |
Jul 16, 2018 | 38.26 | 38.40 | 37.66 | 37.74 | 200,373 | -0.49(-1.27%) |
Jul 13, 2018 | 38.39 | 38.44 | 38.16 | 38.23 | 166,808 | -0.14(-0.36%) |
Jul 12, 2018 | 38.12 | 38.43 | 37.85 | 38.36 | 366,653 | +0.38(+1.00%) |
Jul 11, 2018 | 38.12 | 38.21 | 37.83 | 37.98 | 316,722 | -0.33(-0.87%) |
Jul 10, 2018 | 38.37 | 38.44 | 38.09 | 38.31 | 395,964 | +0.02(+0.04%) |
Jul 09, 2018 | 37.60 | 38.33 | 37.48 | 38.30 | 572,049 | +0.78(+2.07%) |
Jul 06, 2018 | 36.84 | 37.65 | 36.83 | 37.52 | 279,145 | +0.69(+1.87%) |
Jul 05, 2018 | 36.59 | 36.90 | 36.27 | 36.83 | 578,146 | +0.32(+0.87%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.62(+1.72%) | |
Jul 02, 2018 | 35.79 | 35.91 | 35.11 | 35.90 | 465,948 | -0.08(-0.23%) |
Jun 29, 2018 | 36.39 | 36.63 | 35.96 | 35.98 | 334,146 | -0.32(-0.87%) |
Jun 28, 2018 | 36.30 | 36.54 | 36.03 | 36.30 | 560,427 | +0.11(+0.29%) |
Jun 27, 2018 | 36.09 | 36.52 | 35.98 | 36.19 | 743,054 | -0.18(-0.49%) |
Jun 26, 2018 | 36.85 | 37.08 | 36.30 | 36.37 | 426,535 | -0.45(-1.21%) |
Jun 25, 2018 | 36.56 | 36.90 | 36.52 | 36.82 | 268,440 | +0.22(+0.60%) |
Jun 22, 2018 | 37.76 | 37.76 | 36.21 | 36.60 | 560,738 | -0.06(-0.15%) |
Jun 21, 2018 | 36.90 | 36.90 | 36.33 | 36.65 | 566,357 | -0.22(-0.59%) |
Jun 20, 2018 | 37.12 | 37.12 | 36.82 | 36.87 | 308,140 | -0.15(-0.39%) |
Jun 19, 2018 | 36.94 | 37.12 | 36.88 | 37.02 | 390,101 | -0.19(-0.52%) |
Jun 18, 2018 | 37.20 | 37.78 | 36.56 | 37.21 | 554,964 | -0.28(-0.76%) |
Jun 15, 2018 | 37.88 | 37.16 | 37.50 | 754,898 | -0.39(-1.03%) | |
Jun 14, 2018 | 37.77 | 38.14 | 37.36 | 37.88 | 295,208 | +0.12(+0.32%) |
Jun 13, 2018 | 37.45 | 38.22 | 37.31 | 37.76 | 574,346 | +0.49(+1.30%) |
Jun 12, 2018 | 37.72 | 37.87 | 36.91 | 37.28 | 575,285 | -0.62(-1.63%) |
Jun 11, 2018 | 38.17 | 38.79 | 37.83 | 37.89 | 287,686 | -0.24(-0.64%) |
Jun 08, 2018 | 38.31 | 38.53 | 38.05 | 38.14 | 456,454 | -0.35(-0.91%) |
Jun 07, 2018 | 39.00 | 39.08 | 38.40 | 38.48 | 259,383 | -0.52(-1.33%) |
Jun 06, 2018 | 39.17 | 39.00 | 424,773 | +0.23(+0.59%) | ||
Jun 05, 2018 | 38.96 | 39.54 | 38.53 | 38.78 | 289,630 | -0.15(-0.37%) |
Jun 04, 2018 | 38.09 | 39.28 | 37.97 | 38.92 | 653,014 | +0.63(+1.65%) |
Jun 01, 2018 | 38.36 | 38.57 | 37.96 | 38.29 | 315,110 | +0.17(+0.45%) |
May 31, 2018 | 38.56 | 39.44 | 37.97 | 38.12 | 599,066 | -0.45(-1.16%) |
May 30, 2018 | 39.04 | 39.18 | 38.51 | 38.57 | 197,022 | -0.35(-0.90%) |
May 29, 2018 | 38.77 | 39.16 | 38.35 | 38.91 | 237,880 | +0.01(+0.02%) |
May 25, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.41(-1.05%) | |
May 24, 2018 | 39.44 | 39.94 | 39.03 | 39.32 | 485,422 | -0.23(-0.59%) |
May 23, 2018 | 40.28 | 40.45 | 39.10 | 39.55 | 411,921 | -0.95(-2.34%) |
May 22, 2018 | 40.68 | 41.00 | 40.27 | 40.50 | 274,963 | -0.34(-0.83%) |
May 21, 2018 | 41.07 | 41.33 | 40.60 | 40.84 | 220,183 | -0.10(-0.24%) |
May 18, 2018 | 41.25 | 41.49 | 40.86 | 40.94 | 291,188 | -0.35(-0.84%) |
May 17, 2018 | 41.18 | 41.48 | 41.03 | 41.29 | 255,618 | +0.05(+0.12%) |
May 16, 2018 | 41.44 | 41.49 | 40.94 | 41.24 | 220,466 | -0.15(-0.35%) |
May 15, 2018 | 41.80 | 41.92 | 41.36 | 41.39 | 286,529 | -0.67(-1.60%) |
May 14, 2018 | 42.46 | 42.77 | 41.95 | 42.06 | 610,774 | -0.48(-1.12%) |
May 11, 2018 | 42.75 | 43.95 | 42.44 | 42.54 | 705,960 | +0.51(+1.21%) |
May 10, 2018 | 42.46 | 42.46 | 41.09 | 42.03 | 322,186 | +0.33(+0.80%) |
May 09, 2018 | 41.59 | 41.73 | 41.09 | 41.69 | 413,375 | +0.15(+0.35%) |
May 08, 2018 | 42.02 | 42.34 | 41.50 | 41.55 | 333,381 | -0.63(-1.50%) |
May 07, 2018 | 42.35 | 42.69 | 41.90 | 42.18 | 490,022 | -0.06(-0.15%) |
May 04, 2018 | 42.04 | 42.54 | 41.60 | 42.24 | 270,333 | +0.28(+0.66%) |
May 03, 2018 | 42.21 | 42.39 | 41.61 | 41.97 | 335,893 | -0.38(-0.90%) |
May 02, 2018 | 42.54 | 42.75 | 41.96 | 42.35 | 228,945 | -0.20(-0.48%) |