Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.92 | 36.32 | 34.64 | 36.08 | 1,030,852 | +1.23(+3.54%) |
Jul 30, 2018 | 35.02 | 35.29 | 34.65 | 34.85 | 1,559,527 | -0.19(-0.55%) |
Jul 27, 2018 | 35.07 | 35.13 | 34.81 | 35.04 | 1,344,814 | +0.10(+0.28%) |
Jul 26, 2018 | 35.20 | 35.45 | 34.94 | 34.95 | 699,529 | -0.36(-1.02%) |
Jul 25, 2018 | 34.99 | 35.34 | 34.87 | 35.31 | 1,013,666 | +0.40(+1.13%) |
Jul 24, 2018 | 34.95 | 35.39 | 34.81 | 34.91 | 1,325,775 | +0.41(+1.19%) |
Jul 23, 2018 | 35.27 | 35.36 | 33.65 | 34.50 | 1,644,593 | -0.86(-2.43%) |
Jul 20, 2018 | 35.14 | 35.68 | 35.14 | 35.36 | 1,305,191 | +0.23(+0.66%) |
Jul 19, 2018 | 35.57 | 35.62 | 34.93 | 35.13 | 1,196,251 | -0.63(-1.76%) |
Jul 18, 2018 | 36.17 | 36.44 | 35.68 | 35.75 | 868,204 | -0.43(-1.20%) |
Jul 17, 2018 | 35.66 | 36.35 | 35.55 | 36.19 | 637,246 | +0.46(+1.28%) |
Jul 16, 2018 | 36.26 | 36.32 | 35.28 | 35.73 | 758,744 | -0.58(-1.59%) |
Jul 13, 2018 | 36.26 | 36.69 | 36.26 | 36.31 | 575,582 | -0.09(-0.25%) |
Jul 12, 2018 | 36.31 | 36.40 | 35.96 | 36.40 | 598,084 | +0.40(+1.10%) |
Jul 11, 2018 | 36.19 | 36.47 | 35.86 | 36.00 | 617,361 | -0.46(-1.25%) |
Jul 10, 2018 | 36.54 | 36.70 | 36.18 | 36.46 | 440,385 | -0.04(-0.12%) |
Jul 09, 2018 | 36.48 | 36.92 | 36.43 | 36.50 | 1,088,576 | +0.27(+0.74%) |
Jul 06, 2018 | 35.73 | 36.44 | 35.66 | 36.23 | 734,752 | +0.41(+1.15%) |
Jul 05, 2018 | 35.51 | 35.82 | 35.25 | 35.82 | 1,175,907 | +0.31(+0.86%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | +0.40(+1.13%) | |
Jul 02, 2018 | 35.52 | 36.00 | 34.90 | 35.12 | 819,051 | -0.80(-2.23%) |
Jun 29, 2018 | 36.60 | 35.52 | 35.92 | 1,056,573 | +0.12(+0.33%) | |
Jun 28, 2018 | 35.64 | 37.08 | 35.05 | 35.80 | 866,691 | +0.24(+0.67%) |
Jun 27, 2018 | 36.69 | 37.05 | 35.50 | 35.56 | 899,316 | -0.89(-2.44%) |
Jun 26, 2018 | 35.99 | 36.61 | 35.66 | 36.45 | 544,713 | +0.45(+1.25%) |
Jun 25, 2018 | 36.85 | 36.90 | 35.92 | 36.00 | 696,768 | -0.76(-2.07%) |
Jun 22, 2018 | 36.37 | 37.09 | 35.81 | 36.76 | 881,869 | +1.05(+2.93%) |
Jun 21, 2018 | 35.35 | 35.99 | 35.32 | 35.72 | 1,113,119 | +0.28(+0.78%) |
Jun 20, 2018 | 36.01 | 36.22 | 35.04 | 35.44 | 1,357,389 | -0.49(-1.37%) |
Jun 19, 2018 | 36.45 | 36.45 | 35.60 | 35.93 | 1,331,695 | -1.12(-3.03%) |
Jun 18, 2018 | 36.91 | 37.36 | 36.86 | 37.06 | 634,449 | -0.28(-0.76%) |
Jun 15, 2018 | 37.53 | 37.60 | 37.34 | 1,350,620 | -0.26(-0.70%) | |
Jun 14, 2018 | 37.48 | 37.91 | 37.38 | 37.60 | 821,926 | +0.02(+0.04%) |
Jun 13, 2018 | 37.68 | 37.86 | 37.30 | 37.59 | 944,445 | -0.24(-0.63%) |
Jun 12, 2018 | 38.57 | 38.77 | 37.70 | 37.83 | 1,327,828 | -0.66(-1.71%) |
Jun 11, 2018 | 38.54 | 38.98 | 38.48 | 38.48 | 612,154 | -0.09(-0.23%) |
Jun 08, 2018 | 38.27 | 38.68 | 37.93 | 38.57 | 770,300 | +0.26(+0.69%) |
Jun 07, 2018 | 38.61 | 38.88 | 37.99 | 38.31 | 974,455 | -0.42(-1.09%) |
Jun 06, 2018 | 37.90 | 38.73 | 1,647,318 | -0.15(-0.38%) | ||
Jun 05, 2018 | 39.63 | 39.80 | 38.66 | 38.88 | 2,139,477 | -0.67(-1.71%) |
Jun 04, 2018 | 38.58 | 39.72 | 38.41 | 39.55 | 1,819,832 | +1.41(+3.69%) |
Jun 01, 2018 | 38.61 | 38.61 | 37.24 | 38.15 | 2,278,723 | -0.50(-1.30%) |
May 31, 2018 | 38.15 | 38.68 | 38.06 | 38.65 | 1,112,052 | +0.48(+1.26%) |
May 30, 2018 | 37.83 | 38.63 | 37.60 | 38.17 | 1,235,773 | +0.57(+1.52%) |
May 29, 2018 | 37.69 | 37.91 | 36.96 | 37.60 | 1,481,030 | -0.46(-1.21%) |
May 25, 2018 | 38.06 | 38.06 | 38.06 | 0 | +0.77(+2.07%) | |
May 24, 2018 | 39.29 | 39.29 | 36.48 | 37.29 | 4,531,552 | -2.38(-6.00%) |
May 23, 2018 | 39.38 | 40.28 | 39.38 | 39.67 | 805,028 | -0.27(-0.69%) |
May 22, 2018 | 40.81 | 41.37 | 39.70 | 39.94 | 1,632,859 | -0.94(-2.30%) |
May 21, 2018 | 41.30 | 41.88 | 40.63 | 40.88 | 968,109 | +0.15(+0.36%) |
May 18, 2018 | 40.63 | 41.44 | 40.63 | 40.73 | 1,388,745 | -0.01(-0.04%) |
May 17, 2018 | 42.96 | 43.08 | 39.87 | 40.75 | 4,343,585 | -2.37(-5.50%) |
May 16, 2018 | 42.59 | 43.34 | 42.26 | 43.12 | 1,455,070 | +0.74(+1.75%) |
May 15, 2018 | 41.24 | 43.51 | 40.66 | 42.38 | 3,713,587 | +0.86(+2.07%) |
May 14, 2018 | 42.32 | 43.03 | 41.45 | 41.52 | 1,174,527 | -0.78(-1.84%) |
May 11, 2018 | 41.79 | 43.11 | 41.74 | 42.30 | 1,765,917 | +0.39(+0.94%) |
May 10, 2018 | 39.92 | 42.05 | 39.67 | 41.90 | 2,348,248 | +2.23(+5.63%) |
May 09, 2018 | 39.15 | 39.81 | 38.85 | 39.67 | 1,233,599 | +0.49(+1.25%) |
May 08, 2018 | 39.27 | 39.27 | 38.76 | 39.18 | 1,030,237 | -0.33(-0.84%) |
May 07, 2018 | 39.41 | 40.16 | 39.17 | 39.52 | 1,000,491 | -0.63(-1.57%) |
May 04, 2018 | 39.70 | 40.26 | 39.45 | 40.15 | 755,041 | +0.22(+0.56%) |
May 03, 2018 | 39.72 | 40.30 | 39.44 | 39.92 | 773,427 | +0.08(+0.19%) |
May 02, 2018 | 40.33 | 40.33 | 39.75 | 39.85 | 1,541,020 | -0.42(-1.05%) |