Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.10 | 39.88 | 38.01 | 39.56 | 2,065,925 | +1.79(+4.75%) |
Jul 30, 2018 | 36.80 | 38.33 | 36.35 | 37.76 | 1,106,957 | +2.95(+8.46%) |
Jul 27, 2018 | 34.86 | 35.27 | 34.78 | 34.82 | 275,641 | +0.03(+0.09%) |
Jul 26, 2018 | 33.97 | 34.81 | 33.97 | 34.79 | 228,035 | +0.93(+2.75%) |
Jul 25, 2018 | 34.53 | 34.58 | 33.56 | 33.86 | 380,072 | -0.61(-1.76%) |
Jul 24, 2018 | 34.99 | 34.99 | 34.33 | 34.46 | 133,437 | -0.35(-1.02%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.53 | 34.82 | 195,317 | +0.08(+0.22%) |
Jul 20, 2018 | 34.59 | 34.91 | 34.42 | 34.74 | 173,022 | +0.13(+0.38%) |
Jul 19, 2018 | 33.94 | 34.69 | 33.94 | 34.61 | 214,265 | +0.46(+1.35%) |
Jul 18, 2018 | 34.00 | 34.34 | 33.83 | 34.15 | 272,267 | +0.12(+0.36%) |
Jul 17, 2018 | 34.02 | 34.28 | 33.94 | 34.03 | 208,516 | +0.07(+0.20%) |
Jul 16, 2018 | 33.79 | 33.99 | 33.68 | 33.96 | 210,844 | +0.22(+0.64%) |
Jul 13, 2018 | 33.55 | 33.90 | 33.43 | 33.74 | 214,588 | +0.03(+0.09%) |
Jul 12, 2018 | 34.47 | 34.47 | 33.64 | 33.71 | 197,235 | -0.58(-1.68%) |
Jul 11, 2018 | 34.23 | 34.51 | 34.20 | 34.29 | 249,370 | -0.07(-0.20%) |
Jul 10, 2018 | 34.47 | 34.67 | 34.23 | 34.36 | 283,480 | -0.07(-0.20%) |
Jul 09, 2018 | 33.83 | 34.54 | 33.58 | 34.43 | 339,833 | +0.78(+2.33%) |
Jul 06, 2018 | 33.74 | 33.97 | 33.57 | 33.64 | 248,567 | -0.16(-0.48%) |
Jul 05, 2018 | 34.05 | 34.10 | 33.66 | 33.80 | 578,277 | -0.30(-0.88%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.09(-0.27%) | |
Jul 02, 2018 | 34.84 | 34.96 | 34.17 | 34.19 | 267,098 | -0.85(-2.41%) |
Jun 29, 2018 | 34.91 | 35.39 | 34.75 | 35.04 | 288,808 | +0.23(+0.66%) |
Jun 28, 2018 | 34.23 | 35.01 | 34.23 | 34.81 | 170,969 | +0.54(+1.57%) |
Jun 27, 2018 | 35.29 | 35.33 | 34.24 | 34.27 | 369,157 | -1.06(-3.00%) |
Jun 26, 2018 | 35.99 | 35.99 | 35.30 | 35.33 | 367,272 | -0.60(-1.67%) |
Jun 25, 2018 | 36.31 | 36.47 | 35.78 | 35.93 | 194,592 | -0.36(-1.00%) |
Jun 22, 2018 | 36.22 | 36.41 | 36.02 | 36.29 | 261,504 | +0.33(+0.92%) |
Jun 21, 2018 | 36.28 | 36.28 | 35.84 | 35.96 | 137,138 | -0.38(-1.06%) |
Jun 20, 2018 | 36.95 | 37.05 | 36.31 | 36.35 | 307,152 | -0.46(-1.25%) |
Jun 19, 2018 | 35.94 | 36.86 | 35.94 | 36.81 | 203,707 | +0.54(+1.48%) |
Jun 18, 2018 | 36.32 | 36.59 | 36.07 | 36.27 | 174,254 | -0.19(-0.53%) |
Jun 15, 2018 | 36.66 | 36.43 | 36.46 | 539,263 | +0.04(+0.11%) | |
Jun 14, 2018 | 36.47 | 36.51 | 36.18 | 36.43 | 185,377 | -0.02(-0.04%) |
Jun 13, 2018 | 36.68 | 36.93 | 36.30 | 36.44 | 188,331 | -0.19(-0.51%) |
Jun 12, 2018 | 36.61 | 36.71 | 36.37 | 36.63 | 216,678 | +0.06(+0.17%) |
Jun 11, 2018 | 37.01 | 37.05 | 36.48 | 36.57 | 160,395 | -0.37(-1.01%) |
Jun 08, 2018 | 36.66 | 36.98 | 35.96 | 36.94 | 261,829 | +0.29(+0.79%) |
Jun 07, 2018 | 36.39 | 36.75 | 36.17 | 36.65 | 149,400 | +0.29(+0.79%) |
Jun 06, 2018 | 36.36 | 192,509 | +0.15(+0.42%) | |||
Jun 05, 2018 | 35.94 | 36.23 | 35.76 | 36.21 | 140,099 | +0.13(+0.36%) |
Jun 04, 2018 | 35.98 | 36.12 | 35.67 | 36.08 | 212,124 | +0.27(+0.74%) |
Jun 01, 2018 | 36.05 | 36.05 | 35.60 | 35.82 | 236,152 | +0.05(+0.15%) |
May 31, 2018 | 36.43 | 36.44 | 35.75 | 35.76 | 364,398 | -0.69(-1.89%) |
May 30, 2018 | 36.19 | 36.80 | 36.09 | 36.45 | 337,740 | +0.46(+1.29%) |
May 29, 2018 | 36.29 | 36.52 | 35.84 | 35.99 | 348,620 | -0.55(-1.52%) |
May 25, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 36.64 | 36.65 | 36.35 | 36.57 | 187,879 | -0.10(-0.27%) |
May 23, 2018 | 36.58 | 36.86 | 36.45 | 36.67 | 171,526 | -0.05(-0.14%) |
May 22, 2018 | 36.54 | 37.01 | 36.46 | 36.72 | 239,759 | +0.20(+0.54%) |
May 21, 2018 | 36.16 | 36.60 | 36.04 | 36.52 | 245,256 | +0.54(+1.50%) |
May 18, 2018 | 36.06 | 36.21 | 35.83 | 35.98 | 386,588 | -0.06(-0.17%) |
May 17, 2018 | 35.76 | 36.16 | 35.48 | 36.04 | 331,570 | +0.21(+0.59%) |
May 16, 2018 | 35.51 | 35.92 | 35.41 | 35.83 | 409,312 | +0.33(+0.92%) |
May 15, 2018 | 35.04 | 35.56 | 35.04 | 35.51 | 481,897 | +0.39(+1.12%) |
May 14, 2018 | 34.93 | 35.19 | 34.63 | 35.11 | 600,917 | +0.22(+0.63%) |
May 11, 2018 | 34.64 | 35.05 | 34.64 | 34.89 | 193,099 | +0.25(+0.72%) |
May 10, 2018 | 34.60 | 34.81 | 34.36 | 34.64 | 175,863 | +0.10(+0.29%) |
May 09, 2018 | 34.40 | 34.64 | 34.25 | 34.54 | 214,444 | +0.27(+0.80%) |
May 08, 2018 | 34.59 | 34.78 | 34.09 | 34.27 | 509,935 | -0.46(-1.33%) |
May 07, 2018 | 34.28 | 34.82 | 34.12 | 34.73 | 394,152 | +0.48(+1.40%) |
May 04, 2018 | 33.48 | 34.40 | 33.30 | 34.25 | 394,577 | +0.66(+1.97%) |
May 03, 2018 | 33.82 | 34.01 | 33.11 | 33.59 | 504,257 | -0.46(-1.36%) |
May 02, 2018 | 34.10 | 34.40 | 33.55 | 34.06 | 587,943 | -0.20(-0.58%) |