Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.58 | 39.41 | 38.39 | 39.12 | 195,816 | +0.66(+1.72%) |
Jul 30, 2018 | 38.76 | 39.34 | 38.34 | 38.46 | 216,152 | -0.13(-0.34%) |
Jul 27, 2018 | 39.91 | 39.96 | 38.43 | 38.59 | 160,400 | -1.13(-2.84%) |
Jul 26, 2018 | 39.66 | 40.16 | 39.15 | 39.72 | 218,338 | -0.09(-0.23%) |
Jul 25, 2018 | 39.40 | 40.26 | 38.95 | 39.81 | 362,496 | +0.58(+1.48%) |
Jul 24, 2018 | 40.12 | 40.16 | 38.98 | 39.23 | 326,950 | -0.75(-1.88%) |
Jul 23, 2018 | 39.70 | 40.17 | 39.09 | 39.98 | 260,123 | +0.04(+0.10%) |
Jul 20, 2018 | 40.04 | 40.15 | 39.60 | 39.94 | 275,062 | -0.09(-0.22%) |
Jul 19, 2018 | 39.76 | 40.38 | 39.71 | 40.03 | 375,402 | +0.08(+0.20%) |
Jul 18, 2018 | 39.95 | 40.23 | 38.93 | 39.95 | 260,081 | +0.26(+0.66%) |
Jul 17, 2018 | 39.01 | 40.03 | 38.85 | 39.69 | 449,202 | +0.48(+1.22%) |
Jul 16, 2018 | 38.89 | 39.26 | 38.45 | 39.21 | 351,919 | +0.35(+0.90%) |
Jul 13, 2018 | 39.45 | 39.65 | 38.47 | 38.86 | 304,905 | -0.52(-1.32%) |
Jul 12, 2018 | 38.69 | 39.39 | 38.59 | 39.38 | 292,442 | +0.81(+2.10%) |
Jul 11, 2018 | 38.75 | 38.91 | 37.87 | 38.57 | 282,026 | -0.04(-0.10%) |
Jul 10, 2018 | 38.58 | 38.94 | 38.22 | 38.61 | 240,489 | +0.16(+0.42%) |
Jul 09, 2018 | 38.38 | 38.55 | 37.97 | 38.45 | 227,354 | +0.28(+0.73%) |
Jul 06, 2018 | 37.40 | 38.30 | 37.25 | 38.17 | 266,453 | +0.74(+1.98%) |
Jul 05, 2018 | 36.42 | 37.44 | 36.31 | 37.43 | 242,876 | +1.21(+3.34%) |
Jul 03, 2018 | 36.22 | 36.22 | 36.22 | 0 | -0.82(-2.21%) | |
Jul 02, 2018 | 36.63 | 37.06 | 36.20 | 37.04 | 208,152 | +0.15(+0.41%) |
Jun 29, 2018 | 36.39 | 37.24 | 36.39 | 36.89 | 250,526 | +0.67(+1.85%) |
Jun 28, 2018 | 35.95 | 36.43 | 35.48 | 36.22 | 351,545 | +0.28(+0.78%) |
Jun 27, 2018 | 36.10 | 36.72 | 35.85 | 35.94 | 415,112 | -0.09(-0.25%) |
Jun 26, 2018 | 35.28 | 36.33 | 35.03 | 36.03 | 187,531 | +0.83(+2.36%) |
Jun 25, 2018 | 36.51 | 36.54 | 35.02 | 35.20 | 270,947 | -1.46(-3.98%) |
Jun 22, 2018 | 37.00 | 37.06 | 36.66 | 36.66 | 889,920 | -0.31(-0.84%) |
Jun 21, 2018 | 37.07 | 37.28 | 36.60 | 36.97 | 197,158 | -0.04(-0.11%) |
Jun 20, 2018 | 36.41 | 37.16 | 36.09 | 37.01 | 154,005 | +0.78(+2.15%) |
Jun 19, 2018 | 36.54 | 36.54 | 35.76 | 36.23 | 362,706 | -0.75(-2.03%) |
Jun 18, 2018 | 36.95 | 37.07 | 36.58 | 36.98 | 168,531 | -0.04(-0.11%) |
Jun 15, 2018 | 37.34 | 37.54 | 37.02 | 323,367 | -0.52(-1.39%) | |
Jun 14, 2018 | 37.67 | 37.67 | 37.20 | 37.54 | 229,263 | +0.73(+1.98%) |
Jun 13, 2018 | 37.44 | 37.47 | 36.53 | 36.81 | 205,819 | -0.58(-1.55%) |
Jun 12, 2018 | 37.66 | 37.73 | 37.24 | 37.39 | 214,883 | -0.20(-0.53%) |
Jun 11, 2018 | 36.95 | 37.70 | 36.75 | 37.59 | 208,823 | +0.64(+1.73%) |
Jun 08, 2018 | 36.83 | 37.19 | 36.62 | 36.95 | 251,930 | +0.00(+0.00%) |
Jun 07, 2018 | 36.82 | 37.16 | 36.24 | 36.95 | 420,250 | +0.25(+0.68%) |
Jun 06, 2018 | 36.70 | 384,111 | +0.19(+0.52%) | |||
Jun 05, 2018 | 36.18 | 36.84 | 36.16 | 36.51 | 398,040 | +0.51(+1.42%) |
Jun 04, 2018 | 36.00 | 36.23 | 35.80 | 36.00 | 414,999 | -0.14(-0.39%) |
Jun 01, 2018 | 35.21 | 36.20 | 34.44 | 36.14 | 557,476 | +1.01(+2.88%) |
May 31, 2018 | 35.99 | 36.33 | 34.86 | 35.13 | 438,150 | -0.87(-2.42%) |
May 30, 2018 | 35.69 | 36.09 | 34.27 | 36.00 | 832,017 | -1.49(-3.97%) |
May 29, 2018 | 36.67 | 37.64 | 36.49 | 37.49 | 338,822 | +0.64(+1.74%) |
May 25, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.40(+1.10%) | |
May 24, 2018 | 36.62 | 36.63 | 36.14 | 36.45 | 250,520 | -0.41(-1.11%) |
May 23, 2018 | 36.60 | 36.96 | 36.23 | 36.86 | 180,210 | +0.03(+0.08%) |
May 22, 2018 | 37.02 | 37.16 | 36.65 | 36.83 | 200,168 | -0.16(-0.43%) |
May 21, 2018 | 36.94 | 37.19 | 36.68 | 36.99 | 315,870 | +0.50(+1.37%) |
May 18, 2018 | 36.71 | 36.99 | 36.41 | 36.49 | 261,495 | -0.13(-0.35%) |
May 17, 2018 | 36.90 | 37.12 | 36.48 | 36.62 | 273,191 | -0.30(-0.81%) |
May 16, 2018 | 35.79 | 36.93 | 35.73 | 36.92 | 421,437 | +1.13(+3.16%) |
May 15, 2018 | 35.87 | 35.95 | 35.20 | 35.79 | 367,168 | -0.29(-0.80%) |
May 14, 2018 | 36.36 | 36.83 | 35.79 | 36.08 | 441,295 | +0.57(+1.61%) |
May 11, 2018 | 35.29 | 35.95 | 35.16 | 35.51 | 367,876 | +0.11(+0.31%) |
May 10, 2018 | 35.88 | 35.89 | 35.23 | 35.40 | 554,459 | -0.45(-1.26%) |
May 09, 2018 | 35.64 | 35.99 | 35.42 | 35.85 | 640,010 | +0.34(+0.96%) |
May 08, 2018 | 36.05 | 36.05 | 34.37 | 35.51 | 1,071,333 | +2.51(+7.61%) |
May 07, 2018 | 32.40 | 33.23 | 32.21 | 33.00 | 571,567 | +0.55(+1.69%) |
May 04, 2018 | 31.20 | 32.75 | 31.01 | 32.45 | 555,494 | +1.08(+3.44%) |
May 03, 2018 | 30.50 | 31.42 | 30.15 | 31.37 | 450,167 | +0.53(+1.72%) |
May 02, 2018 | 29.92 | 30.94 | 29.85 | 30.84 | 553,019 | +1.10(+3.70%) |