Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.58 | 34.38 | 33.53 | 34.34 | 279,120 | +0.90(+2.68%) |
Jul 30, 2018 | 33.08 | 33.62 | 33.03 | 33.44 | 134,714 | +0.31(+0.95%) |
Jul 27, 2018 | 33.98 | 33.98 | 33.13 | 33.13 | 135,110 | -0.67(-1.99%) |
Jul 26, 2018 | 33.67 | 34.03 | 33.67 | 33.80 | 112,851 | +0.13(+0.40%) |
Jul 25, 2018 | 33.22 | 33.67 | 33.17 | 33.67 | 319,446 | +0.40(+1.21%) |
Jul 24, 2018 | 33.53 | 33.62 | 32.99 | 33.26 | 331,098 | -0.09(-0.27%) |
Jul 23, 2018 | 33.44 | 33.76 | 33.04 | 33.35 | 151,853 | -0.18(-0.54%) |
Jul 20, 2018 | 33.80 | 33.94 | 33.40 | 33.53 | 149,625 | -0.31(-0.93%) |
Jul 19, 2018 | 32.99 | 33.94 | 32.93 | 33.85 | 222,829 | +0.72(+2.17%) |
Jul 18, 2018 | 33.22 | 33.26 | 32.80 | 33.13 | 158,039 | -0.09(-0.27%) |
Jul 17, 2018 | 33.40 | 33.85 | 33.04 | 33.22 | 220,132 | -0.27(-0.80%) |
Jul 16, 2018 | 34.61 | 34.74 | 32.32 | 33.49 | 574,497 | -1.75(-4.97%) |
Jul 13, 2018 | 35.33 | 35.51 | 35.15 | 35.24 | 56,798 | -0.09(-0.25%) |
Jul 12, 2018 | 35.37 | 35.55 | 34.83 | 35.33 | 157,048 | +0.18(+0.51%) |
Jul 11, 2018 | 34.65 | 35.33 | 34.47 | 35.15 | 210,427 | +0.40(+1.16%) |
Jul 10, 2018 | 35.28 | 35.37 | 34.43 | 34.74 | 182,154 | -0.49(-1.40%) |
Jul 09, 2018 | 34.92 | 35.24 | 34.83 | 35.24 | 121,556 | +0.37(+1.05%) |
Jul 06, 2018 | 35.05 | 35.14 | 34.78 | 34.87 | 138,027 | -0.13(-0.38%) |
Jul 05, 2018 | 34.83 | 35.05 | 34.34 | 35.01 | 149,246 | +0.31(+0.90%) |
Jul 03, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.13(-0.38%) | |
Jul 02, 2018 | 34.29 | 34.83 | 34.11 | 34.83 | 304,086 | +0.40(+1.17%) |
Jun 29, 2018 | 34.34 | 34.78 | 34.34 | 34.43 | 230,499 | +0.09(+0.26%) |
Jun 28, 2018 | 34.38 | 34.56 | 34.16 | 34.34 | 170,905 | -0.13(-0.39%) |
Jun 27, 2018 | 35.14 | 35.41 | 34.47 | 34.47 | 159,866 | -0.76(-2.15%) |
Jun 26, 2018 | 35.23 | 35.54 | 35.18 | 35.23 | 151,435 | +0.09(+0.25%) |
Jun 25, 2018 | 35.32 | 35.59 | 35.05 | 35.14 | 360,931 | -0.40(-1.13%) |
Jun 22, 2018 | 35.77 | 36.03 | 35.50 | 35.54 | 957,342 | -0.04(-0.13%) |
Jun 21, 2018 | 35.99 | 35.99 | 35.27 | 35.59 | 379,169 | -0.45(-1.24%) |
Jun 20, 2018 | 36.43 | 36.43 | 36.03 | 36.03 | 132,312 | -0.27(-0.74%) |
Jun 19, 2018 | 36.08 | 36.39 | 35.70 | 36.30 | 177,345 | +0.00(+0.00%) |
Jun 18, 2018 | 35.59 | 36.52 | 35.54 | 36.30 | 380,604 | +0.49(+1.37%) |
Jun 15, 2018 | 35.85 | 35.72 | 35.81 | 327,034 | +0.09(+0.25%) | |
Jun 14, 2018 | 35.68 | 35.77 | 35.50 | 35.72 | 143,053 | +0.13(+0.38%) |
Jun 13, 2018 | 35.72 | 35.72 | 35.36 | 35.59 | 138,248 | -0.04(-0.13%) |
Jun 12, 2018 | 35.68 | 35.81 | 35.45 | 35.63 | 140,530 | -0.13(-0.37%) |
Jun 11, 2018 | 35.45 | 35.77 | 35.45 | 35.77 | 159,150 | +0.27(+0.75%) |
Jun 08, 2018 | 35.77 | 35.85 | 35.39 | 35.50 | 211,928 | -0.27(-0.75%) |
Jun 07, 2018 | 35.90 | 36.08 | 35.72 | 35.77 | 117,453 | -0.13(-0.37%) |
Jun 06, 2018 | 35.59 | 35.90 | 192,760 | -0.22(-0.62%) | ||
Jun 05, 2018 | 35.32 | 36.12 | 35.27 | 36.12 | 218,671 | +0.76(+2.15%) |
Jun 04, 2018 | 35.10 | 35.43 | 35.05 | 35.36 | 406,295 | +0.31(+0.89%) |
Jun 01, 2018 | 35.01 | 35.18 | 34.83 | 35.05 | 247,746 | +0.22(+0.64%) |
May 31, 2018 | 35.41 | 35.59 | 34.83 | 34.83 | 193,169 | -0.67(-1.89%) |
May 30, 2018 | 35.54 | 35.72 | 35.23 | 35.50 | 335,749 | +0.09(+0.25%) |
May 29, 2018 | 34.47 | 35.41 | 34.47 | 35.41 | 350,719 | +0.71(+2.06%) |
May 25, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.69 | 34.78 | 34.29 | 34.69 | 922,143 | +0.00(+0.00%) |
May 23, 2018 | 34.69 | 34.83 | 34.47 | 34.69 | 353,674 | -0.13(-0.38%) |
May 22, 2018 | 35.27 | 35.41 | 34.74 | 34.83 | 207,620 | -0.36(-1.02%) |
May 21, 2018 | 35.14 | 35.45 | 35.05 | 35.18 | 279,266 | +0.27(+0.77%) |
May 18, 2018 | 34.92 | 35.32 | 34.76 | 34.92 | 307,111 | +0.18(+0.51%) |
May 17, 2018 | 34.38 | 34.94 | 34.34 | 34.74 | 290,107 | +0.45(+1.30%) |
May 16, 2018 | 33.53 | 34.56 | 33.31 | 34.29 | 447,995 | +0.85(+2.54%) |
May 15, 2018 | 33.26 | 33.53 | 33.22 | 33.44 | 132,740 | +0.00(+0.00%) |
May 14, 2018 | 33.67 | 33.76 | 33.31 | 33.44 | 129,942 | -0.13(-0.40%) |
May 11, 2018 | 33.62 | 33.67 | 33.44 | 33.58 | 131,982 | +0.04(+0.13%) |
May 10, 2018 | 33.62 | 33.62 | 33.35 | 33.53 | 112,601 | +0.00(+0.00%) |
May 09, 2018 | 33.53 | 33.67 | 33.18 | 33.53 | 163,839 | +0.04(+0.13%) |
May 08, 2018 | 33.09 | 33.58 | 33.04 | 33.49 | 119,644 | +0.31(+0.94%) |
May 07, 2018 | 33.22 | 33.62 | 33.00 | 33.18 | 235,033 | +0.00(+0.00%) |
May 04, 2018 | 32.28 | 33.40 | 32.24 | 33.18 | 165,960 | +0.85(+2.62%) |
May 03, 2018 | 32.15 | 32.64 | 32.10 | 32.33 | 229,581 | +0.09(+0.28%) |
May 02, 2018 | 32.55 | 32.73 | 32.15 | 32.24 | 248,999 | -0.36(-1.10%) |