Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.55 | 35.78 | 35.12 | 35.49 | 387,806 | -0.07(-0.19%) |
Jul 30, 2018 | 36.65 | 36.65 | 35.28 | 35.56 | 545,438 | -0.93(-2.55%) |
Jul 27, 2018 | 37.43 | 37.49 | 36.33 | 36.49 | 410,062 | -1.29(-3.41%) |
Jul 26, 2018 | 37.96 | 37.96 | 37.51 | 37.78 | 328,403 | -0.12(-0.31%) |
Jul 25, 2018 | 37.55 | 37.95 | 37.44 | 37.89 | 216,932 | +0.48(+1.30%) |
Jul 24, 2018 | 38.07 | 38.25 | 37.19 | 37.41 | 319,421 | -0.58(-1.53%) |
Jul 23, 2018 | 38.03 | 38.06 | 37.65 | 37.99 | 238,761 | -0.09(-0.23%) |
Jul 20, 2018 | 37.90 | 38.21 | 37.90 | 38.08 | 230,145 | +0.01(+0.03%) |
Jul 19, 2018 | 38.10 | 38.14 | 37.91 | 38.07 | 273,124 | -0.09(-0.23%) |
Jul 18, 2018 | 38.02 | 38.15 | 37.83 | 38.15 | 226,713 | +0.14(+0.36%) |
Jul 17, 2018 | 37.60 | 38.08 | 37.45 | 38.02 | 529,602 | +0.37(+0.98%) |
Jul 16, 2018 | 37.81 | 37.87 | 37.56 | 37.65 | 396,382 | -0.09(-0.23%) |
Jul 13, 2018 | 37.87 | 37.95 | 37.58 | 37.74 | 1,235,047 | -0.05(-0.13%) |
Jul 12, 2018 | 37.21 | 37.84 | 37.21 | 37.79 | 491,896 | +0.85(+2.31%) |
Jul 11, 2018 | 36.61 | 37.04 | 36.47 | 36.93 | 414,559 | +0.11(+0.29%) |
Jul 10, 2018 | 36.88 | 36.96 | 36.72 | 36.83 | 234,256 | +0.03(+0.08%) |
Jul 09, 2018 | 36.78 | 36.92 | 36.53 | 36.80 | 442,150 | +0.25(+0.69%) |
Jul 06, 2018 | 36.14 | 36.59 | 36.01 | 36.54 | 261,163 | +0.41(+1.13%) |
Jul 05, 2018 | 36.06 | 36.17 | 35.78 | 36.14 | 312,435 | -0.01(-0.03%) |
Jul 03, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 35.56 | 36.21 | 35.50 | 36.17 | 328,638 | +0.29(+0.81%) |
Jun 29, 2018 | 35.89 | 36.16 | 35.84 | 35.88 | 262,989 | +0.14(+0.38%) |
Jun 28, 2018 | 35.22 | 35.81 | 35.13 | 35.74 | 648,386 | +0.42(+1.18%) |
Jun 27, 2018 | 36.06 | 36.20 | 35.31 | 35.32 | 560,757 | -0.69(-1.91%) |
Jun 26, 2018 | 35.85 | 36.16 | 35.77 | 36.01 | 438,864 | +0.16(+0.43%) |
Jun 25, 2018 | 36.46 | 36.46 | 35.53 | 35.86 | 684,093 | -0.80(-2.19%) |
Jun 22, 2018 | 37.35 | 37.38 | 36.60 | 36.66 | 355,029 | -0.64(-1.72%) |
Jun 21, 2018 | 37.71 | 37.81 | 37.18 | 37.30 | 389,124 | -0.36(-0.95%) |
Jun 20, 2018 | 37.80 | 37.92 | 37.63 | 37.66 | 235,650 | +0.10(+0.26%) |
Jun 19, 2018 | 37.60 | 37.71 | 37.13 | 37.56 | 449,462 | -0.43(-1.12%) |
Jun 18, 2018 | 37.62 | 38.03 | 37.55 | 37.99 | 340,385 | +0.16(+0.41%) |
Jun 15, 2018 | 38.16 | 38.16 | 37.83 | 321,248 | -0.33(-0.86%) | |
Jun 14, 2018 | 38.02 | 38.46 | 38.01 | 38.16 | 1,460,016 | +0.30(+0.79%) |
Jun 13, 2018 | 37.92 | 38.09 | 37.71 | 37.86 | 394,900 | -0.05(-0.13%) |
Jun 12, 2018 | 37.48 | 37.92 | 37.39 | 37.91 | 331,286 | +0.50(+1.35%) |
Jun 11, 2018 | 37.26 | 37.46 | 37.12 | 37.41 | 293,907 | +0.16(+0.42%) |
Jun 08, 2018 | 36.88 | 37.27 | 36.85 | 37.25 | 264,597 | +0.35(+0.95%) |
Jun 07, 2018 | 37.36 | 37.45 | 36.62 | 36.90 | 923,633 | -0.43(-1.14%) |
Jun 06, 2018 | 37.33 | 37.02 | 37.33 | 345,255 | +0.21(+0.57%) | |
Jun 05, 2018 | 36.85 | 37.12 | 36.77 | 37.12 | 385,276 | +0.35(+0.95%) |
Jun 04, 2018 | 36.80 | 36.82 | 36.52 | 36.77 | 515,445 | +0.16(+0.42%) |
Jun 01, 2018 | 36.48 | 36.66 | 36.44 | 36.61 | 233,332 | +0.25(+0.69%) |
May 31, 2018 | 36.59 | 36.74 | 36.31 | 36.36 | 558,644 | -0.16(-0.45%) |
May 30, 2018 | 36.21 | 36.60 | 36.16 | 36.53 | 308,972 | +0.45(+1.24%) |
May 29, 2018 | 36.06 | 36.21 | 35.88 | 36.08 | 549,198 | -0.13(-0.35%) |
May 25, 2018 | 36.21 | 36.21 | 36.21 | 0 | -0.11(-0.29%) | |
May 24, 2018 | 36.10 | 36.35 | 35.97 | 36.31 | 262,539 | +0.28(+0.78%) |
May 23, 2018 | 35.72 | 36.08 | 35.58 | 36.03 | 202,301 | +0.13(+0.35%) |
May 22, 2018 | 36.34 | 36.34 | 35.88 | 35.90 | 310,569 | -0.35(-0.96%) |
May 21, 2018 | 36.35 | 36.47 | 36.04 | 36.25 | 456,329 | +0.10(+0.27%) |
May 18, 2018 | 36.08 | 36.27 | 36.01 | 36.16 | 385,076 | +0.08(+0.22%) |
May 17, 2018 | 35.98 | 36.18 | 35.85 | 36.08 | 355,006 | +0.11(+0.31%) |
May 16, 2018 | 35.97 | 36.08 | 35.82 | 35.96 | 310,370 | -0.07(-0.21%) |
May 15, 2018 | 35.91 | 36.04 | 35.66 | 36.04 | 327,210 | -0.02(-0.06%) |
May 14, 2018 | 36.39 | 36.54 | 35.95 | 36.06 | 442,808 | -0.20(-0.56%) |
May 11, 2018 | 36.45 | 36.51 | 36.14 | 36.26 | 571,049 | -0.78(-2.09%) |
May 10, 2018 | 36.87 | 37.17 | 36.78 | 37.04 | 410,239 | +0.28(+0.77%) |
May 09, 2018 | 36.39 | 36.79 | 36.34 | 36.76 | 532,675 | +0.50(+1.39%) |
May 08, 2018 | 35.79 | 36.30 | 35.79 | 36.25 | 301,330 | +0.46(+1.27%) |
May 07, 2018 | 35.46 | 35.90 | 35.36 | 35.80 | 262,153 | +0.43(+1.21%) |
May 04, 2018 | 34.81 | 35.51 | 34.70 | 35.37 | 320,695 | +0.38(+1.08%) |
May 03, 2018 | 34.95 | 35.06 | 34.52 | 34.99 | 326,880 | -0.11(-0.30%) |
May 02, 2018 | 35.10 | 35.35 | 34.98 | 35.10 | 411,793 | +0.06(+0.17%) |