Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.39 | 37.78 | 36.90 | 37.63 | 932,179 | +0.20(+0.53%) |
Jul 30, 2018 | 36.85 | 37.53 | 36.28 | 37.43 | 1,173,264 | +0.49(+1.33%) |
Jul 27, 2018 | 38.96 | 39.16 | 36.88 | 36.94 | 1,821,800 | -1.94(-4.99%) |
Jul 26, 2018 | 39.05 | 39.74 | 38.77 | 38.88 | 1,632,537 | +0.03(+0.08%) |
Jul 25, 2018 | 37.39 | 39.38 | 37.38 | 38.85 | 6,670,097 | +1.94(+5.26%) |
Jul 24, 2018 | 38.03 | 38.15 | 36.87 | 36.91 | 1,476,723 | -0.93(-2.46%) |
Jul 23, 2018 | 36.79 | 38.58 | 36.31 | 37.84 | 3,388,309 | +2.73(+7.78%) |
Jul 20, 2018 | 35.64 | 35.98 | 34.88 | 35.11 | 887,494 | -0.56(-1.57%) |
Jul 19, 2018 | 34.70 | 35.69 | 34.22 | 35.67 | 1,359,670 | +1.10(+3.18%) |
Jul 18, 2018 | 34.94 | 34.95 | 34.41 | 34.57 | 914,885 | -0.37(-1.06%) |
Jul 17, 2018 | 34.19 | 35.17 | 34.19 | 34.94 | 959,114 | +0.64(+1.87%) |
Jul 16, 2018 | 34.39 | 34.72 | 34.11 | 34.30 | 714,596 | +0.06(+0.18%) |
Jul 13, 2018 | 34.35 | 34.76 | 34.14 | 34.24 | 765,006 | +0.00(+0.00%) |
Jul 12, 2018 | 35.28 | 35.28 | 33.93 | 34.24 | 1,052,745 | -0.46(-1.33%) |
Jul 11, 2018 | 35.34 | 35.90 | 34.59 | 34.70 | 1,095,658 | -0.84(-2.36%) |
Jul 10, 2018 | 35.70 | 36.33 | 35.46 | 35.54 | 599,910 | +0.04(+0.11%) |
Jul 09, 2018 | 35.21 | 35.76 | 34.94 | 35.50 | 1,289,940 | +0.09(+0.25%) |
Jul 06, 2018 | 34.76 | 35.51 | 34.61 | 35.41 | 1,353,652 | +0.83(+2.40%) |
Jul 05, 2018 | 34.51 | 34.85 | 34.17 | 34.58 | 2,249,465 | +0.07(+0.20%) |
Jul 03, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.64(+1.89%) | |
Jul 02, 2018 | 33.37 | 33.90 | 32.82 | 33.87 | 887,823 | +0.30(+0.89%) |
Jun 29, 2018 | 33.72 | 32.11 | 33.57 | 3,217,964 | -1.04(-3.00%) | |
Jun 28, 2018 | 33.92 | 34.71 | 33.13 | 34.61 | 1,767,537 | +0.30(+0.87%) |
Jun 27, 2018 | 37.17 | 37.40 | 34.18 | 34.31 | 1,956,919 | -2.91(-7.82%) |
Jun 26, 2018 | 36.18 | 37.25 | 36.18 | 37.22 | 1,295,278 | +0.97(+2.68%) |
Jun 25, 2018 | 36.55 | 36.72 | 35.68 | 36.25 | 1,040,368 | -0.35(-0.96%) |
Jun 22, 2018 | 37.66 | 37.91 | 36.10 | 36.60 | 1,851,667 | -0.82(-2.19%) |
Jun 21, 2018 | 37.76 | 38.21 | 37.19 | 37.42 | 789,245 | -0.16(-0.43%) |
Jun 20, 2018 | 36.77 | 37.63 | 36.52 | 37.58 | 1,033,547 | +0.81(+2.20%) |
Jun 19, 2018 | 36.49 | 36.79 | 35.41 | 36.77 | 771,029 | +0.03(+0.08%) |
Jun 18, 2018 | 36.15 | 37.55 | 36.15 | 36.74 | 910,266 | +0.43(+1.18%) |
Jun 15, 2018 | 36.56 | 36.08 | 36.31 | 1,652,251 | -0.25(-0.68%) | |
Jun 14, 2018 | 37.04 | 37.55 | 36.21 | 36.56 | 1,201,888 | -0.41(-1.11%) |
Jun 13, 2018 | 37.92 | 38.18 | 36.91 | 36.97 | 1,072,975 | -0.77(-2.04%) |
Jun 12, 2018 | 38.37 | 38.47 | 37.14 | 37.74 | 1,534,350 | -0.61(-1.59%) |
Jun 11, 2018 | 36.85 | 38.81 | 36.85 | 38.35 | 2,630,453 | +1.54(+4.18%) |
Jun 08, 2018 | 36.00 | 37.54 | 36.00 | 36.81 | 1,573,421 | +0.61(+1.69%) |
Jun 07, 2018 | 36.53 | 36.77 | 35.90 | 36.20 | 1,128,463 | -0.19(-0.52%) |
Jun 06, 2018 | 36.40 | 35.66 | 36.39 | 1,226,048 | +0.42(+1.17%) | |
Jun 05, 2018 | 35.45 | 36.32 | 35.45 | 35.97 | 1,230,749 | +0.50(+1.41%) |
Jun 04, 2018 | 35.23 | 35.77 | 34.64 | 35.47 | 1,048,708 | +0.24(+0.68%) |
Jun 01, 2018 | 35.53 | 35.79 | 34.33 | 35.23 | 1,607,671 | -0.20(-0.56%) |
May 31, 2018 | 36.65 | 36.76 | 34.92 | 35.43 | 2,365,200 | -1.28(-3.49%) |
May 30, 2018 | 35.43 | 37.52 | 35.40 | 36.71 | 3,238,219 | +1.37(+3.88%) |
May 29, 2018 | 34.43 | 35.49 | 34.03 | 35.34 | 2,428,930 | +0.87(+2.52%) |
May 25, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.77(+2.28%) | |
May 24, 2018 | 33.10 | 33.77 | 33.00 | 33.70 | 1,635,915 | +0.55(+1.66%) |
May 23, 2018 | 32.72 | 33.30 | 32.25 | 33.15 | 3,397,190 | +0.07(+0.21%) |
May 22, 2018 | 33.77 | 34.00 | 32.83 | 33.08 | 829,948 | -0.72(-2.13%) |
May 21, 2018 | 33.51 | 33.83 | 33.22 | 33.80 | 620,354 | +0.47(+1.41%) |
May 18, 2018 | 33.96 | 34.06 | 33.26 | 33.33 | 985,811 | -0.42(-1.24%) |
May 17, 2018 | 33.46 | 34.16 | 32.88 | 33.75 | 1,439,379 | +0.25(+0.75%) |
May 16, 2018 | 33.15 | 33.67 | 32.87 | 33.50 | 968,308 | +0.41(+1.24%) |
May 15, 2018 | 32.84 | 33.33 | 32.59 | 33.09 | 1,190,276 | +0.14(+0.42%) |
May 14, 2018 | 32.66 | 33.16 | 32.48 | 32.95 | 1,459,629 | +0.27(+0.83%) |
May 11, 2018 | 32.59 | 32.94 | 31.98 | 32.68 | 1,053,178 | +0.11(+0.34%) |
May 10, 2018 | 32.37 | 32.72 | 32.10 | 32.57 | 1,465,726 | +0.13(+0.40%) |
May 09, 2018 | 31.47 | 32.56 | 31.02 | 32.44 | 1,599,564 | +1.13(+3.61%) |
May 08, 2018 | 31.80 | 32.73 | 30.94 | 31.31 | 2,260,920 | -0.56(-1.76%) |
May 07, 2018 | 31.55 | 32.17 | 31.17 | 31.87 | 2,097,556 | +0.75(+2.41%) |
May 04, 2018 | 31.67 | 32.11 | 31.04 | 31.12 | 2,134,215 | -0.57(-1.80%) |
May 03, 2018 | 31.11 | 31.94 | 30.41 | 31.69 | 2,382,112 | +0.40(+1.28%) |
May 02, 2018 | 28.86 | 31.75 | 28.85 | 31.29 | 7,889,805 | +2.77(+9.71%) |