Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.93 | 36.16 | 34.93 | 35.73 | 864,080 | -0.21(-0.58%) |
Jul 30, 2018 | 35.85 | 36.71 | 35.59 | 35.94 | 531,295 | +0.08(+0.22%) |
Jul 27, 2018 | 35.92 | 35.95 | 35.37 | 35.86 | 304,600 | -0.12(-0.33%) |
Jul 26, 2018 | 35.63 | 36.23 | 35.63 | 35.98 | 647,859 | +0.53(+1.50%) |
Jul 25, 2018 | 36.00 | 36.43 | 35.33 | 35.45 | 513,415 | -0.66(-1.83%) |
Jul 24, 2018 | 36.44 | 36.58 | 35.83 | 36.11 | 588,743 | -0.14(-0.39%) |
Jul 23, 2018 | 36.81 | 37.01 | 36.18 | 36.25 | 635,638 | -0.57(-1.55%) |
Jul 20, 2018 | 38.00 | 38.00 | 36.74 | 36.82 | 386,461 | -1.22(-3.21%) |
Jul 19, 2018 | 37.71 | 38.24 | 37.47 | 38.04 | 428,718 | +0.14(+0.37%) |
Jul 18, 2018 | 38.49 | 38.53 | 37.82 | 37.90 | 555,608 | -0.60(-1.56%) |
Jul 17, 2018 | 38.11 | 38.62 | 38.06 | 38.50 | 285,806 | +0.29(+0.76%) |
Jul 16, 2018 | 38.86 | 38.86 | 37.65 | 38.21 | 268,317 | -0.47(-1.22%) |
Jul 13, 2018 | 38.52 | 39.09 | 38.26 | 38.68 | 262,522 | -0.14(-0.36%) |
Jul 12, 2018 | 38.80 | 39.10 | 38.32 | 38.82 | 360,217 | -0.03(-0.08%) |
Jul 11, 2018 | 38.16 | 38.94 | 37.94 | 38.85 | 403,736 | +0.54(+1.41%) |
Jul 10, 2018 | 38.45 | 38.67 | 37.82 | 38.31 | 335,020 | +0.04(+0.10%) |
Jul 09, 2018 | 38.03 | 38.60 | 37.82 | 38.27 | 358,436 | +0.50(+1.32%) |
Jul 06, 2018 | 37.03 | 37.95 | 37.02 | 37.77 | 296,909 | +0.43(+1.15%) |
Jul 05, 2018 | 36.81 | 37.37 | 36.45 | 37.34 | 591,792 | +0.74(+2.02%) |
Jul 03, 2018 | 36.60 | 36.60 | 36.60 | 0 | -1.70(-4.44%) | |
Jul 02, 2018 | 38.19 | 39.47 | 38.03 | 38.30 | 445,356 | -0.08(-0.21%) |
Jun 29, 2018 | 38.58 | 39.34 | 38.37 | 38.38 | 643,201 | -0.03(-0.08%) |
Jun 28, 2018 | 38.14 | 38.53 | 37.52 | 38.41 | 519,473 | +0.32(+0.84%) |
Jun 27, 2018 | 37.28 | 38.88 | 37.05 | 38.09 | 849,554 | +0.64(+1.71%) |
Jun 26, 2018 | 37.86 | 37.95 | 37.01 | 37.45 | 646,198 | -0.26(-0.69%) |
Jun 25, 2018 | 38.03 | 38.72 | 37.50 | 37.71 | 564,144 | -0.42(-1.10%) |
Jun 22, 2018 | 38.21 | 38.75 | 37.82 | 38.13 | 1,824,297 | +0.32(+0.85%) |
Jun 21, 2018 | 37.96 | 38.09 | 37.46 | 37.81 | 524,047 | -0.08(-0.21%) |
Jun 20, 2018 | 37.31 | 37.93 | 37.16 | 37.89 | 774,652 | +0.64(+1.72%) |
Jun 19, 2018 | 36.82 | 37.45 | 36.37 | 37.25 | 663,783 | +0.68(+1.86%) |
Jun 18, 2018 | 36.43 | 36.74 | 35.48 | 36.57 | 1,360,694 | -0.22(-0.60%) |
Jun 15, 2018 | 36.81 | 35.43 | 36.79 | 1,215,488 | +1.36(+3.84%) | |
Jun 14, 2018 | 35.68 | 35.78 | 34.47 | 35.43 | 1,042,347 | -0.27(-0.76%) |
Jun 13, 2018 | 35.39 | 35.95 | 35.10 | 35.70 | 563,368 | +0.16(+0.45%) |
Jun 12, 2018 | 35.48 | 35.96 | 34.46 | 35.54 | 449,509 | +0.05(+0.14%) |
Jun 11, 2018 | 35.78 | 35.90 | 34.84 | 35.49 | 495,799 | -0.16(-0.45%) |
Jun 08, 2018 | 35.13 | 35.94 | 34.95 | 35.65 | 675,780 | +0.47(+1.34%) |
Jun 07, 2018 | 35.28 | 35.68 | 35.13 | 35.18 | 319,694 | -0.10(-0.28%) |
Jun 06, 2018 | 35.36 | 35.28 | 580,508 | +1.02(+2.98%) | ||
Jun 05, 2018 | 34.71 | 34.92 | 33.89 | 34.26 | 489,347 | +0.20(+0.59%) |
Jun 04, 2018 | 33.64 | 34.16 | 33.36 | 34.06 | 598,787 | +0.36(+1.07%) |
Jun 01, 2018 | 33.77 | 33.91 | 33.13 | 33.70 | 483,595 | +0.27(+0.81%) |
May 31, 2018 | 34.98 | 34.98 | 33.01 | 33.43 | 1,047,453 | -1.48(-4.24%) |
May 30, 2018 | 34.19 | 35.22 | 33.99 | 34.91 | 1,328,045 | +1.00(+2.95%) |
May 29, 2018 | 34.23 | 34.85 | 33.50 | 33.91 | 941,928 | -0.73(-2.11%) |
May 25, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.74(+2.18%) | |
May 24, 2018 | 33.63 | 34.77 | 33.45 | 33.90 | 731,878 | +0.24(+0.71%) |
May 23, 2018 | 33.48 | 34.50 | 33.34 | 33.66 | 847,042 | +0.49(+1.48%) |
May 22, 2018 | 33.74 | 34.17 | 33.05 | 33.17 | 1,045,690 | -0.67(-1.98%) |
May 21, 2018 | 34.49 | 34.49 | 33.64 | 33.84 | 773,112 | -0.46(-1.34%) |
May 18, 2018 | 35.11 | 35.30 | 33.99 | 34.30 | 540,109 | -0.71(-2.03%) |
May 17, 2018 | 35.09 | 35.80 | 34.87 | 35.01 | 1,201,367 | -0.18(-0.51%) |
May 16, 2018 | 34.74 | 36.21 | 34.74 | 35.19 | 1,594,241 | +0.60(+1.73%) |
May 15, 2018 | 37.57 | 37.88 | 34.54 | 34.59 | 1,902,005 | -3.39(-8.93%) |
May 14, 2018 | 35.93 | 38.21 | 35.38 | 37.98 | 1,430,208 | +2.16(+6.03%) |
May 11, 2018 | 34.94 | 36.14 | 33.67 | 35.82 | 1,432,811 | +0.57(+1.62%) |
May 10, 2018 | 33.80 | 36.91 | 31.27 | 35.25 | 4,461,783 | +6.76(+23.73%) |
May 09, 2018 | 29.14 | 29.21 | 27.84 | 28.49 | 1,121,389 | -0.61(-2.10%) |
May 08, 2018 | 29.08 | 29.25 | 28.09 | 29.10 | 1,522,986 | -0.36(-1.22%) |
May 07, 2018 | 28.90 | 29.62 | 28.74 | 29.46 | 700,388 | +0.60(+2.08%) |
May 04, 2018 | 29.31 | 29.40 | 28.19 | 28.86 | 739,272 | -0.52(-1.77%) |
May 03, 2018 | 28.60 | 29.56 | 28.27 | 29.38 | 932,453 | +0.74(+2.58%) |
May 02, 2018 | 29.38 | 29.50 | 27.87 | 28.64 | 1,214,288 | -0.70(-2.39%) |