Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.71 | 36.08 | 35.57 | 35.94 | 123,189 | +0.14(+0.39%) |
Jul 30, 2018 | 35.43 | 35.94 | 35.43 | 35.80 | 116,845 | +0.51(+1.45%) |
Jul 27, 2018 | 35.90 | 36.13 | 35.20 | 35.29 | 151,535 | -0.60(-1.68%) |
Jul 26, 2018 | 35.34 | 36.04 | 34.92 | 35.90 | 275,962 | +0.37(+1.05%) |
Jul 25, 2018 | 34.83 | 35.52 | 34.69 | 35.52 | 223,813 | +0.70(+2.00%) |
Jul 24, 2018 | 34.69 | 35.38 | 34.66 | 34.83 | 304,846 | +0.19(+0.54%) |
Jul 23, 2018 | 34.73 | 34.87 | 34.45 | 34.64 | 269,518 | -0.28(-0.80%) |
Jul 20, 2018 | 35.29 | 35.43 | 34.83 | 34.92 | 124,289 | -0.33(-0.92%) |
Jul 19, 2018 | 34.97 | 35.38 | 34.60 | 35.24 | 402,640 | +1.05(+3.08%) |
Jul 18, 2018 | 33.46 | 34.37 | 33.41 | 34.19 | 282,111 | +0.57(+1.70%) |
Jul 17, 2018 | 33.69 | 33.82 | 33.57 | 33.62 | 152,449 | -0.21(-0.61%) |
Jul 16, 2018 | 33.60 | 33.82 | 33.55 | 33.82 | 216,304 | -0.14(-0.40%) |
Jul 13, 2018 | 33.82 | 34.15 | 33.64 | 33.96 | 134,716 | +0.09(+0.27%) |
Jul 12, 2018 | 33.41 | 33.87 | 33.23 | 33.87 | 166,603 | +0.50(+1.51%) |
Jul 11, 2018 | 33.69 | 33.78 | 33.23 | 33.37 | 218,899 | -0.37(-1.09%) |
Jul 10, 2018 | 33.96 | 34.22 | 33.69 | 33.73 | 243,576 | -0.23(-0.67%) |
Jul 09, 2018 | 33.78 | 34.10 | 33.69 | 33.96 | 212,342 | +0.27(+0.82%) |
Jul 06, 2018 | 33.46 | 33.87 | 33.32 | 33.69 | 197,201 | +0.18(+0.55%) |
Jul 05, 2018 | 33.55 | 33.64 | 33.41 | 33.50 | 178,873 | -0.18(-0.54%) |
Jul 03, 2018 | 33.69 | 33.69 | 33.69 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.27 | 33.46 | 32.77 | 33.23 | 153,051 | -0.27(-0.82%) |
Jun 29, 2018 | 33.59 | 33.05 | 33.50 | 194,287 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.18 | 33.41 | 32.68 | 33.18 | 216,728 | +0.00(+0.00%) |
Jun 27, 2018 | 34.01 | 34.15 | 33.00 | 33.18 | 397,223 | -0.96(-2.82%) |
Jun 26, 2018 | 33.46 | 34.15 | 33.27 | 34.15 | 169,330 | +0.83(+2.48%) |
Jun 25, 2018 | 34.24 | 34.33 | 33.27 | 33.32 | 310,653 | -1.01(-2.94%) |
Jun 22, 2018 | 34.42 | 34.88 | 34.19 | 34.33 | 160,308 | +0.32(+0.94%) |
Jun 21, 2018 | 34.24 | 34.24 | 33.78 | 34.01 | 283,336 | -0.23(-0.67%) |
Jun 20, 2018 | 34.33 | 34.51 | 34.24 | 34.24 | 181,274 | +0.05(+0.13%) |
Jun 19, 2018 | 34.01 | 34.28 | 33.92 | 34.19 | 216,914 | -0.14(-0.39%) |
Jun 18, 2018 | 33.78 | 34.35 | 33.75 | 34.33 | 189,395 | +0.50(+1.47%) |
Jun 15, 2018 | 34.82 | 33.74 | 33.83 | 384,651 | -0.99(-2.85%) | |
Jun 14, 2018 | 34.82 | 35.00 | 34.69 | 34.82 | 134,054 | +0.05(+0.13%) |
Jun 13, 2018 | 35.27 | 35.32 | 34.69 | 34.78 | 189,205 | -0.59(-1.66%) |
Jun 12, 2018 | 35.41 | 35.55 | 35.25 | 35.37 | 135,408 | +0.00(+0.00%) |
Jun 11, 2018 | 34.55 | 35.41 | 34.42 | 35.37 | 207,891 | +0.68(+1.95%) |
Jun 08, 2018 | 35.14 | 35.15 | 34.63 | 34.69 | 197,750 | -0.59(-1.66%) |
Jun 07, 2018 | 34.87 | 35.32 | 34.87 | 35.27 | 220,958 | +0.41(+1.17%) |
Jun 06, 2018 | 34.69 | 34.87 | 210,519 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.09 | 35.37 | 35.05 | 35.18 | 187,044 | -0.05(-0.13%) |
Jun 04, 2018 | 35.00 | 35.27 | 34.91 | 35.23 | 156,534 | +0.32(+0.91%) |
Jun 01, 2018 | 34.28 | 34.91 | 34.28 | 34.91 | 139,248 | +0.59(+1.71%) |
May 31, 2018 | 34.15 | 34.58 | 34.01 | 34.33 | 166,637 | +0.14(+0.40%) |
May 30, 2018 | 33.69 | 34.28 | 33.56 | 34.19 | 162,765 | +0.68(+2.02%) |
May 29, 2018 | 33.24 | 33.87 | 33.24 | 33.51 | 227,482 | +0.05(+0.14%) |
May 25, 2018 | 33.47 | 33.47 | 33.47 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.19 | 34.33 | 33.65 | 33.74 | 235,051 | -0.77(-2.23%) |
May 23, 2018 | 34.51 | 34.64 | 34.15 | 34.51 | 186,398 | -0.14(-0.39%) |
May 22, 2018 | 34.78 | 35.00 | 34.55 | 34.64 | 220,930 | -0.14(-0.39%) |
May 21, 2018 | 34.42 | 34.78 | 34.33 | 34.78 | 215,994 | +0.36(+1.03%) |
May 18, 2018 | 34.51 | 34.64 | 34.27 | 34.42 | 217,776 | +0.00(+0.00%) |
May 17, 2018 | 34.07 | 34.64 | 34.07 | 34.42 | 332,344 | +0.49(+1.44%) |
May 16, 2018 | 33.62 | 34.02 | 33.62 | 33.93 | 149,559 | +0.27(+0.79%) |
May 15, 2018 | 33.75 | 33.89 | 33.62 | 33.66 | 176,447 | -0.20(-0.59%) |
May 14, 2018 | 33.40 | 33.93 | 33.40 | 33.87 | 259,331 | +0.56(+1.67%) |
May 11, 2018 | 33.49 | 33.58 | 33.22 | 33.31 | 160,298 | -0.09(-0.27%) |
May 10, 2018 | 33.31 | 33.57 | 33.26 | 33.40 | 143,724 | +0.13(+0.40%) |
May 09, 2018 | 33.17 | 33.62 | 33.09 | 33.26 | 254,540 | +0.31(+0.95%) |
May 08, 2018 | 32.51 | 33.09 | 32.28 | 32.95 | 162,191 | +0.36(+1.09%) |
May 07, 2018 | 32.37 | 32.93 | 32.37 | 32.60 | 250,192 | +0.31(+0.97%) |
May 04, 2018 | 31.84 | 32.37 | 31.66 | 32.28 | 160,110 | +0.36(+1.12%) |
May 03, 2018 | 32.37 | 32.66 | 31.84 | 31.93 | 236,070 | -0.49(-1.51%) |
May 02, 2018 | 32.69 | 32.91 | 32.28 | 32.42 | 216,578 | -0.27(-0.82%) |