Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.08 | 39.21 | 37.80 | 39.06 | 408,747 | +1.17(+3.08%) |
Jul 30, 2018 | 38.82 | 39.09 | 37.74 | 37.89 | 517,081 | -0.71(-1.83%) |
Jul 27, 2018 | 39.00 | 39.25 | 38.02 | 38.60 | 401,846 | -0.31(-0.79%) |
Jul 26, 2018 | 39.21 | 39.64 | 38.68 | 38.91 | 466,606 | -0.22(-0.55%) |
Jul 25, 2018 | 39.18 | 39.34 | 38.31 | 39.12 | 476,776 | +0.00(+0.00%) |
Jul 24, 2018 | 40.20 | 40.50 | 38.26 | 39.12 | 1,195,997 | +0.71(+1.84%) |
Jul 23, 2018 | 37.65 | 38.63 | 37.37 | 38.42 | 786,432 | +0.68(+1.79%) |
Jul 20, 2018 | 36.97 | 37.74 | 36.88 | 37.74 | 530,037 | +0.77(+2.08%) |
Jul 19, 2018 | 37.46 | 37.53 | 36.76 | 36.97 | 383,079 | -0.49(-1.31%) |
Jul 18, 2018 | 36.73 | 37.56 | 36.51 | 37.46 | 348,730 | +0.80(+2.18%) |
Jul 17, 2018 | 36.57 | 36.97 | 36.42 | 36.67 | 468,941 | +0.03(+0.08%) |
Jul 16, 2018 | 36.27 | 36.85 | 36.27 | 36.63 | 237,768 | +0.43(+1.19%) |
Jul 13, 2018 | 36.51 | 36.63 | 36.08 | 36.20 | 328,749 | -0.25(-0.67%) |
Jul 12, 2018 | 36.54 | 36.57 | 35.84 | 36.45 | 349,412 | -0.09(-0.25%) |
Jul 11, 2018 | 36.30 | 37.06 | 35.96 | 36.54 | 438,304 | +0.15(+0.42%) |
Jul 10, 2018 | 37.00 | 37.10 | 36.39 | 36.39 | 632,592 | -0.58(-1.58%) |
Jul 09, 2018 | 36.82 | 37.03 | 36.60 | 36.97 | 387,288 | +0.25(+0.67%) |
Jul 06, 2018 | 36.14 | 36.76 | 35.90 | 36.73 | 358,977 | +0.31(+0.84%) |
Jul 05, 2018 | 36.60 | 36.60 | 35.89 | 36.42 | 366,112 | +0.09(+0.25%) |
Jul 03, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 35.78 | 36.33 | 35.65 | 36.33 | 410,043 | +0.31(+0.85%) |
Jun 29, 2018 | 36.48 | 36.48 | 35.78 | 36.02 | 725,533 | -0.22(-0.59%) |
Jun 28, 2018 | 36.24 | 36.48 | 36.11 | 36.24 | 563,692 | +0.00(+0.00%) |
Jun 27, 2018 | 36.91 | 37.16 | 36.17 | 36.24 | 685,588 | -0.80(-2.16%) |
Jun 26, 2018 | 36.70 | 37.28 | 36.39 | 37.03 | 443,770 | +0.37(+1.01%) |
Jun 25, 2018 | 36.97 | 37.06 | 36.08 | 36.67 | 670,551 | -0.49(-1.32%) |
Jun 22, 2018 | 37.65 | 37.99 | 36.96 | 37.16 | 2,237,969 | -0.37(-0.98%) |
Jun 21, 2018 | 39.92 | 40.20 | 37.37 | 37.53 | 1,499,396 | -3.59(-8.74%) |
Jun 20, 2018 | 40.78 | 41.55 | 40.78 | 41.12 | 536,434 | +0.58(+1.44%) |
Jun 19, 2018 | 40.23 | 40.60 | 40.07 | 40.53 | 443,505 | -0.06(-0.15%) |
Jun 18, 2018 | 40.20 | 40.78 | 40.14 | 40.60 | 528,933 | +0.09(+0.23%) |
Jun 15, 2018 | 40.53 | 39.74 | 40.50 | 1,109,183 | +0.77(+1.93%) | |
Jun 14, 2018 | 39.43 | 39.83 | 39.06 | 39.74 | 452,593 | +0.34(+0.86%) |
Jun 13, 2018 | 39.03 | 39.74 | 38.81 | 39.40 | 453,072 | +0.52(+1.34%) |
Jun 12, 2018 | 38.85 | 39.09 | 38.66 | 38.88 | 338,547 | +0.09(+0.24%) |
Jun 11, 2018 | 39.28 | 39.28 | 38.75 | 38.78 | 426,198 | -0.40(-1.02%) |
Jun 08, 2018 | 38.54 | 39.26 | 38.51 | 39.18 | 429,629 | +0.61(+1.59%) |
Jun 07, 2018 | 38.66 | 38.78 | 38.26 | 38.57 | 339,557 | +0.00(+0.00%) |
Jun 06, 2018 | 38.63 | 38.57 | 436,474 | +0.71(+1.87%) | ||
Jun 05, 2018 | 37.49 | 37.92 | 37.31 | 37.86 | 493,431 | +0.31(+0.82%) |
Jun 04, 2018 | 37.00 | 37.71 | 36.94 | 37.56 | 578,954 | +0.89(+2.43%) |
Jun 01, 2018 | 36.67 | 36.85 | 36.45 | 36.67 | 376,903 | +0.28(+0.76%) |
May 31, 2018 | 36.42 | 36.85 | 36.11 | 36.39 | 446,699 | -0.03(-0.08%) |
May 30, 2018 | 36.60 | 36.91 | 36.30 | 36.42 | 609,496 | +0.12(+0.34%) |
May 29, 2018 | 36.60 | 36.67 | 36.05 | 36.30 | 947,202 | -0.49(-1.34%) |
May 25, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.21(+0.59%) | |
May 24, 2018 | 36.51 | 36.73 | 36.20 | 36.57 | 375,311 | +0.03(+0.08%) |
May 23, 2018 | 36.14 | 36.60 | 36.02 | 36.54 | 439,644 | +0.03(+0.08%) |
May 22, 2018 | 36.33 | 36.76 | 36.30 | 36.51 | 353,418 | +0.28(+0.76%) |
May 21, 2018 | 36.11 | 36.33 | 36.05 | 36.24 | 368,318 | +0.28(+0.77%) |
May 18, 2018 | 35.90 | 36.11 | 35.71 | 35.96 | 341,887 | +0.06(+0.17%) |
May 17, 2018 | 35.90 | 35.93 | 35.39 | 35.90 | 541,475 | -0.03(-0.09%) |
May 16, 2018 | 35.38 | 36.08 | 35.35 | 35.93 | 711,912 | +0.49(+1.39%) |
May 15, 2018 | 34.76 | 35.59 | 34.70 | 35.44 | 899,148 | +0.61(+1.76%) |
May 14, 2018 | 34.88 | 35.13 | 34.64 | 34.82 | 347,786 | +0.00(+0.00%) |
May 11, 2018 | 34.73 | 34.92 | 34.52 | 34.82 | 564,661 | +0.03(+0.09%) |
May 10, 2018 | 34.70 | 34.92 | 34.52 | 34.79 | 562,105 | +0.15(+0.44%) |
May 09, 2018 | 34.33 | 34.79 | 34.15 | 34.64 | 899,912 | +0.49(+1.44%) |
May 08, 2018 | 33.78 | 34.33 | 33.66 | 34.15 | 668,692 | +0.28(+0.82%) |
May 07, 2018 | 33.78 | 34.21 | 33.60 | 33.87 | 592,007 | +0.18(+0.55%) |
May 04, 2018 | 33.13 | 33.78 | 32.70 | 33.69 | 514,785 | +0.52(+1.57%) |
May 03, 2018 | 32.64 | 33.29 | 32.49 | 33.16 | 679,739 | +0.46(+1.41%) |
May 02, 2018 | 32.83 | 32.98 | 32.52 | 32.70 | 592,616 | -0.11(-0.34%) |