Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.92 | 36.30 | 35.78 | 36.16 | 122,456 | +0.14(+0.39%) |
Jul 30, 2018 | 35.64 | 36.16 | 35.64 | 36.02 | 116,150 | +0.51(+1.45%) |
Jul 27, 2018 | 36.11 | 36.34 | 35.41 | 35.50 | 150,633 | -0.61(-1.68%) |
Jul 26, 2018 | 35.55 | 36.25 | 35.13 | 36.11 | 274,320 | +0.37(+1.05%) |
Jul 25, 2018 | 35.04 | 35.74 | 34.89 | 35.74 | 222,481 | +0.70(+2.00%) |
Jul 24, 2018 | 34.89 | 35.60 | 34.87 | 35.04 | 303,032 | +0.19(+0.54%) |
Jul 23, 2018 | 34.94 | 35.08 | 34.66 | 34.85 | 267,914 | -0.28(-0.80%) |
Jul 20, 2018 | 35.50 | 35.64 | 35.04 | 35.13 | 123,550 | -0.33(-0.92%) |
Jul 19, 2018 | 35.18 | 35.59 | 34.81 | 35.46 | 400,244 | +1.06(+3.08%) |
Jul 18, 2018 | 33.66 | 34.58 | 33.61 | 34.40 | 280,431 | +0.58(+1.70%) |
Jul 17, 2018 | 33.89 | 34.03 | 33.77 | 33.82 | 151,541 | -0.21(-0.61%) |
Jul 16, 2018 | 33.80 | 34.03 | 33.75 | 34.03 | 215,017 | -0.14(-0.41%) |
Jul 13, 2018 | 34.03 | 34.35 | 33.84 | 34.17 | 133,914 | +0.09(+0.27%) |
Jul 12, 2018 | 33.61 | 34.07 | 33.43 | 34.07 | 165,611 | +0.51(+1.51%) |
Jul 11, 2018 | 33.89 | 33.98 | 33.43 | 33.57 | 217,596 | -0.37(-1.09%) |
Jul 10, 2018 | 34.17 | 34.42 | 33.89 | 33.93 | 242,126 | -0.23(-0.67%) |
Jul 09, 2018 | 33.98 | 34.30 | 33.89 | 34.17 | 211,078 | +0.28(+0.82%) |
Jul 06, 2018 | 33.66 | 34.07 | 33.52 | 33.89 | 196,027 | +0.18(+0.55%) |
Jul 05, 2018 | 33.75 | 33.84 | 33.61 | 33.70 | 177,809 | -0.18(-0.54%) |
Jul 03, 2018 | 33.89 | 33.89 | 33.89 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.47 | 33.66 | 32.97 | 33.43 | 152,141 | -0.28(-0.82%) |
Jun 29, 2018 | 33.79 | 33.24 | 33.70 | 193,130 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.38 | 33.61 | 32.87 | 33.38 | 215,438 | +0.00(+0.00%) |
Jun 27, 2018 | 34.21 | 34.35 | 33.20 | 33.38 | 394,859 | -0.97(-2.82%) |
Jun 26, 2018 | 33.66 | 34.35 | 33.47 | 34.35 | 168,322 | +0.83(+2.48%) |
Jun 25, 2018 | 34.44 | 34.53 | 33.47 | 33.52 | 308,804 | -1.01(-2.94%) |
Jun 22, 2018 | 34.63 | 35.09 | 34.40 | 34.53 | 159,354 | +0.32(+0.94%) |
Jun 21, 2018 | 34.44 | 34.44 | 33.98 | 34.21 | 281,650 | -0.23(-0.67%) |
Jun 20, 2018 | 34.53 | 34.72 | 34.44 | 34.44 | 180,195 | +0.05(+0.13%) |
Jun 19, 2018 | 34.21 | 34.49 | 34.12 | 34.40 | 215,623 | -0.14(-0.39%) |
Jun 18, 2018 | 33.99 | 34.56 | 33.95 | 34.53 | 188,268 | +0.50(+1.47%) |
Jun 15, 2018 | 35.03 | 33.94 | 34.03 | 382,362 | -1.00(-2.85%) | |
Jun 14, 2018 | 35.03 | 35.21 | 34.90 | 35.03 | 133,256 | +0.05(+0.13%) |
Jun 13, 2018 | 35.49 | 35.53 | 34.90 | 34.99 | 188,079 | -0.59(-1.66%) |
Jun 12, 2018 | 35.62 | 35.76 | 35.46 | 35.58 | 134,602 | +0.00(+0.00%) |
Jun 11, 2018 | 34.76 | 35.62 | 34.62 | 35.58 | 206,653 | +0.68(+1.95%) |
Jun 08, 2018 | 35.35 | 35.36 | 34.83 | 34.90 | 196,573 | -0.59(-1.66%) |
Jun 07, 2018 | 35.08 | 35.53 | 35.08 | 35.49 | 219,643 | +0.41(+1.17%) |
Jun 06, 2018 | 34.90 | 35.08 | 209,266 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.30 | 35.58 | 35.26 | 35.40 | 185,930 | -0.05(-0.13%) |
Jun 04, 2018 | 35.21 | 35.49 | 35.12 | 35.44 | 155,603 | +0.32(+0.91%) |
Jun 01, 2018 | 34.49 | 35.12 | 34.49 | 35.12 | 138,419 | +0.59(+1.71%) |
May 31, 2018 | 34.35 | 34.79 | 34.21 | 34.53 | 165,645 | +0.14(+0.40%) |
May 30, 2018 | 33.90 | 34.49 | 33.76 | 34.40 | 161,796 | +0.68(+2.02%) |
May 29, 2018 | 33.44 | 34.08 | 33.44 | 33.71 | 226,128 | +0.05(+0.14%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.40 | 34.53 | 33.85 | 33.94 | 233,652 | -0.77(-2.23%) |
May 23, 2018 | 34.71 | 34.85 | 34.35 | 34.71 | 185,289 | -0.14(-0.39%) |
May 22, 2018 | 34.99 | 35.21 | 34.76 | 34.85 | 219,615 | -0.14(-0.39%) |
May 21, 2018 | 34.63 | 34.99 | 34.54 | 34.99 | 214,708 | +0.36(+1.04%) |
May 18, 2018 | 34.72 | 34.85 | 34.47 | 34.63 | 216,480 | +0.00(+0.00%) |
May 17, 2018 | 34.27 | 34.85 | 34.27 | 34.63 | 330,366 | +0.49(+1.44%) |
May 16, 2018 | 33.82 | 34.22 | 33.82 | 34.14 | 148,669 | +0.27(+0.79%) |
May 15, 2018 | 33.96 | 34.09 | 33.82 | 33.87 | 175,397 | -0.20(-0.59%) |
May 14, 2018 | 33.60 | 34.14 | 33.60 | 34.07 | 257,787 | +0.56(+1.67%) |
May 11, 2018 | 33.69 | 33.78 | 33.42 | 33.51 | 159,344 | -0.09(-0.27%) |
May 10, 2018 | 33.51 | 33.77 | 33.46 | 33.60 | 142,869 | +0.13(+0.40%) |
May 09, 2018 | 33.37 | 33.82 | 33.28 | 33.46 | 253,025 | +0.31(+0.95%) |
May 08, 2018 | 32.70 | 33.28 | 32.48 | 33.15 | 161,226 | +0.36(+1.09%) |
May 07, 2018 | 32.57 | 33.13 | 32.57 | 32.79 | 248,702 | +0.31(+0.97%) |
May 04, 2018 | 32.03 | 32.57 | 31.85 | 32.48 | 159,157 | +0.36(+1.12%) |
May 03, 2018 | 32.57 | 32.86 | 32.03 | 32.12 | 234,665 | -0.49(-1.51%) |
May 02, 2018 | 32.88 | 33.10 | 32.48 | 32.61 | 215,289 | -0.27(-0.82%) |