Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.25 | 36.90 | 36.00 | 36.12 | 1,723,834 | -0.02(-0.06%) |
Jul 30, 2018 | 36.61 | 36.61 | 35.87 | 36.14 | 1,019,310 | -0.31(-0.85%) |
Jul 27, 2018 | 36.77 | 36.84 | 36.27 | 36.45 | 1,145,000 | -0.70(-1.88%) |
Jul 26, 2018 | 37.14 | 37.26 | 36.97 | 37.15 | 539,868 | +0.06(+0.16%) |
Jul 25, 2018 | 36.78 | 37.30 | 36.74 | 37.09 | 807,581 | +0.41(+1.12%) |
Jul 24, 2018 | 36.83 | 37.05 | 36.50 | 36.68 | 648,408 | -0.10(-0.27%) |
Jul 23, 2018 | 36.67 | 36.92 | 36.49 | 36.78 | 1,168,050 | -0.14(-0.38%) |
Jul 20, 2018 | 37.13 | 37.16 | 36.90 | 36.92 | 624,522 | -0.02(-0.05%) |
Jul 19, 2018 | 36.59 | 37.10 | 36.55 | 36.94 | 555,242 | +0.24(+0.65%) |
Jul 18, 2018 | 36.88 | 36.89 | 36.59 | 36.70 | 454,313 | -0.21(-0.57%) |
Jul 17, 2018 | 36.53 | 37.01 | 36.44 | 36.91 | 645,827 | +0.11(+0.30%) |
Jul 16, 2018 | 37.08 | 37.10 | 36.74 | 36.80 | 521,157 | -0.30(-0.81%) |
Jul 13, 2018 | 37.21 | 37.25 | 37.06 | 37.10 | 535,068 | -0.25(-0.67%) |
Jul 12, 2018 | 37.44 | 37.56 | 37.16 | 37.35 | 1,926,434 | +0.40(+1.08%) |
Jul 11, 2018 | 36.82 | 37.25 | 36.79 | 36.95 | 1,367,897 | -0.35(-0.94%) |
Jul 10, 2018 | 37.52 | 37.59 | 37.20 | 37.30 | 606,863 | +0.16(+0.43%) |
Jul 09, 2018 | 37.49 | 37.53 | 36.94 | 37.14 | 787,832 | +0.21(+0.57%) |
Jul 06, 2018 | 36.90 | 37.18 | 36.84 | 36.93 | 574,018 | +0.46(+1.26%) |
Jul 05, 2018 | 36.61 | 36.06 | 36.47 | 926,884 | +0.34(+0.94%) | |
Jul 03, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.14(+0.39%) | |
Jul 02, 2018 | 35.70 | 36.01 | 35.57 | 35.99 | 467,523 | -0.17(-0.47%) |
Jun 29, 2018 | 36.64 | 36.07 | 36.16 | 1,366,469 | +0.43(+1.20%) | |
Jun 28, 2018 | 35.25 | 35.83 | 35.08 | 35.73 | 571,207 | +0.45(+1.28%) |
Jun 27, 2018 | 35.78 | 35.92 | 35.24 | 35.28 | 702,346 | -0.49(-1.37%) |
Jun 26, 2018 | 35.76 | 35.95 | 35.66 | 35.77 | 359,175 | -0.18(-0.50%) |
Jun 25, 2018 | 36.48 | 36.50 | 35.80 | 35.95 | 565,607 | -0.71(-1.94%) |
Jun 22, 2018 | 36.65 | 36.80 | 36.49 | 36.66 | 1,512,576 | +0.45(+1.24%) |
Jun 21, 2018 | 36.46 | 36.46 | 36.11 | 36.21 | 809,367 | -0.22(-0.60%) |
Jun 20, 2018 | 36.57 | 36.59 | 36.32 | 36.43 | 365,132 | -0.09(-0.25%) |
Jun 19, 2018 | 36.33 | 36.54 | 36.24 | 36.52 | 470,791 | -0.24(-0.65%) |
Jun 18, 2018 | 36.58 | 36.80 | 36.52 | 36.76 | 464,543 | -0.39(-1.05%) |
Jun 15, 2018 | 37.39 | 37.02 | 37.15 | 854,256 | -0.24(-0.64%) | |
Jun 14, 2018 | 37.53 | 37.58 | 37.34 | 37.39 | 938,246 | -0.08(-0.21%) |
Jun 13, 2018 | 37.47 | 37.61 | 37.30 | 37.47 | 2,405,058 | +0.25(+0.67%) |
Jun 12, 2018 | 37.15 | 37.48 | 37.09 | 37.22 | 1,104,518 | +0.07(+0.19%) |
Jun 11, 2018 | 36.55 | 37.23 | 36.53 | 37.15 | 1,416,344 | +0.61(+1.67%) |
Jun 08, 2018 | 36.60 | 36.62 | 36.38 | 36.54 | 412,285 | +0.05(+0.14%) |
Jun 07, 2018 | 36.73 | 36.76 | 36.34 | 36.49 | 1,328,826 | -0.28(-0.76%) |
Jun 06, 2018 | 36.95 | 36.77 | 1,213,365 | +0.29(+0.79%) | ||
Jun 05, 2018 | 36.43 | 36.65 | 36.24 | 36.48 | 2,023,124 | -0.20(-0.55%) |
Jun 04, 2018 | 36.81 | 36.89 | 36.63 | 36.68 | 789,472 | +0.03(+0.08%) |
Jun 01, 2018 | 36.56 | 36.81 | 36.37 | 36.65 | 795,669 | +0.34(+0.94%) |
May 31, 2018 | 36.53 | 36.65 | 36.18 | 36.31 | 1,308,260 | -0.57(-1.55%) |
May 30, 2018 | 36.36 | 37.16 | 36.34 | 36.88 | 1,147,297 | +0.58(+1.60%) |
May 29, 2018 | 35.95 | 36.38 | 35.83 | 36.30 | 1,077,703 | +0.04(+0.11%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 35.88 | 36.62 | 35.81 | 36.28 | 2,010,963 | +0.38(+1.06%) |
May 23, 2018 | 35.47 | 35.92 | 35.46 | 35.90 | 811,557 | +0.05(+0.14%) |
May 22, 2018 | 35.82 | 35.93 | 35.67 | 35.85 | 410,332 | +0.10(+0.28%) |
May 21, 2018 | 35.55 | 35.95 | 35.55 | 35.75 | 985,013 | +0.29(+0.82%) |
May 18, 2018 | 35.27 | 35.51 | 35.16 | 35.46 | 1,088,432 | +0.37(+1.05%) |
May 17, 2018 | 35.16 | 35.24 | 34.97 | 35.09 | 424,199 | -0.04(-0.11%) |
May 16, 2018 | 35.08 | 35.22 | 34.89 | 35.13 | 826,288 | +0.15(+0.43%) |
May 15, 2018 | 35.20 | 35.30 | 34.87 | 34.98 | 429,592 | -0.50(-1.41%) |
May 14, 2018 | 35.17 | 35.64 | 35.17 | 35.48 | 590,864 | +0.08(+0.23%) |
May 11, 2018 | 35.08 | 35.44 | 35.01 | 35.40 | 508,490 | +0.47(+1.35%) |
May 10, 2018 | 34.84 | 35.11 | 34.68 | 34.93 | 804,434 | +0.05(+0.14%) |
May 09, 2018 | 34.60 | 35.04 | 34.23 | 34.88 | 896,600 | +0.17(+0.49%) |
May 08, 2018 | 34.33 | 34.91 | 34.22 | 34.71 | 805,830 | +0.11(+0.32%) |
May 07, 2018 | 34.16 | 34.89 | 34.15 | 34.60 | 1,214,429 | +0.29(+0.85%) |
May 04, 2018 | 33.94 | 34.48 | 33.84 | 34.31 | 828,952 | +0.05(+0.15%) |
May 03, 2018 | 33.28 | 34.68 | 33.06 | 34.26 | 1,772,302 | +1.86(+5.74%) |
May 02, 2018 | 32.87 | 33.07 | 32.40 | 32.40 | 784,524 | -0.55(-1.67%) |