Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.10 | 35.24 | 34.95 | 35.16 | 149,626 | +0.24(+0.69%) |
Jul 30, 2018 | 35.09 | 35.09 | 34.90 | 34.92 | 100,263 | +0.10(+0.29%) |
Jul 27, 2018 | 34.68 | 35.08 | 34.68 | 34.82 | 204,400 | +0.12(+0.35%) |
Jul 26, 2018 | 34.85 | 34.95 | 34.68 | 34.70 | 160,844 | -0.85(-2.39%) |
Jul 25, 2018 | 35.08 | 35.60 | 35.08 | 35.55 | 196,569 | +0.01(+0.03%) |
Jul 24, 2018 | 35.77 | 35.77 | 35.05 | 35.54 | 144,281 | +0.55(+1.59%) |
Jul 23, 2018 | 34.42 | 35.20 | 34.42 | 34.98 | 106,973 | +0.27(+0.78%) |
Jul 20, 2018 | 34.61 | 34.76 | 34.30 | 34.72 | 202,313 | +0.42(+1.21%) |
Jul 19, 2018 | 34.77 | 34.83 | 34.26 | 34.30 | 122,122 | -0.31(-0.90%) |
Jul 18, 2018 | 34.06 | 34.74 | 34.06 | 34.61 | 105,693 | -0.42(-1.21%) |
Jul 17, 2018 | 34.99 | 35.12 | 34.45 | 35.03 | 341,695 | +0.06(+0.17%) |
Jul 16, 2018 | 34.55 | 35.12 | 34.55 | 34.98 | 75,440 | +0.18(+0.50%) |
Jul 13, 2018 | 35.06 | 35.06 | 34.60 | 34.80 | 105,903 | -0.26(-0.74%) |
Jul 12, 2018 | 35.36 | 35.36 | 34.83 | 35.06 | 102,198 | +0.78(+2.28%) |
Jul 11, 2018 | 34.85 | 34.85 | 34.23 | 34.28 | 112,784 | -0.42(-1.21%) |
Jul 10, 2018 | 34.37 | 34.72 | 34.30 | 34.70 | 144,920 | -0.43(-1.22%) |
Jul 09, 2018 | 34.74 | 35.15 | 34.56 | 35.13 | 118,271 | +0.46(+1.33%) |
Jul 06, 2018 | 34.06 | 34.87 | 34.06 | 34.67 | 94,098 | +0.41(+1.18%) |
Jul 05, 2018 | 34.60 | 34.60 | 34.60 | 34.27 | 102,038 | -0.18(-0.52%) |
Jul 03, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.03(-0.10%) | |
Jul 02, 2018 | 34.53 | 34.55 | 34.15 | 34.48 | 118,619 | -0.55(-1.56%) |
Jun 29, 2018 | 34.82 | 35.04 | 34.68 | 35.02 | 279,223 | +0.34(+0.97%) |
Jun 28, 2018 | 34.00 | 34.79 | 34.00 | 34.69 | 151,389 | +1.08(+3.21%) |
Jun 27, 2018 | 33.76 | 34.21 | 33.50 | 33.61 | 124,954 | -0.98(-2.83%) |
Jun 26, 2018 | 34.07 | 34.85 | 34.07 | 34.59 | 127,022 | +0.41(+1.20%) |
Jun 25, 2018 | 33.71 | 34.55 | 33.71 | 34.18 | 130,428 | -0.76(-2.18%) |
Jun 22, 2018 | 34.60 | 35.17 | 34.60 | 34.94 | 140,676 | +0.79(+2.31%) |
Jun 21, 2018 | 34.32 | 34.55 | 34.12 | 34.15 | 294,114 | -0.95(-2.71%) |
Jun 20, 2018 | 35.65 | 35.65 | 34.92 | 35.10 | 109,615 | +0.43(+1.23%) |
Jun 19, 2018 | 34.65 | 34.69 | 34.37 | 34.67 | 247,063 | -0.73(-2.08%) |
Jun 18, 2018 | 35.37 | 35.50 | 35.10 | 35.41 | 210,504 | -0.20(-0.56%) |
Jun 15, 2018 | 35.74 | 35.78 | 35.61 | 509,052 | -0.17(-0.48%) | |
Jun 14, 2018 | 35.36 | 36.30 | 35.36 | 35.78 | 121,207 | -0.44(-1.20%) |
Jun 13, 2018 | 35.87 | 36.63 | 35.87 | 36.22 | 262,347 | -0.24(-0.66%) |
Jun 12, 2018 | 36.00 | 36.94 | 36.00 | 36.45 | 387,789 | -0.58(-1.55%) |
Jun 11, 2018 | 36.50 | 37.29 | 36.50 | 37.03 | 222,410 | +0.15(+0.39%) |
Jun 08, 2018 | 37.13 | 37.13 | 36.38 | 36.88 | 207,634 | -0.66(-1.74%) |
Jun 07, 2018 | 37.88 | 37.88 | 37.31 | 37.54 | 223,831 | +0.02(+0.05%) |
Jun 06, 2018 | 37.70 | 37.70 | 37.16 | 37.52 | 145,366 | +0.55(+1.50%) |
Jun 05, 2018 | 36.50 | 37.00 | 36.50 | 36.97 | 298,056 | +0.12(+0.31%) |
Jun 04, 2018 | 37.04 | 37.04 | 36.50 | 36.85 | 369,646 | +0.27(+0.74%) |
Jun 01, 2018 | 36.66 | 36.66 | 36.40 | 36.58 | 324,641 | -0.04(-0.10%) |
May 31, 2018 | 37.07 | 37.07 | 36.38 | 36.62 | 163,431 | +0.41(+1.15%) |
May 30, 2018 | 35.83 | 36.25 | 35.83 | 36.20 | 140,159 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.74 | 35.86 | 36.16 | 249,030 | +0.09(+0.25%) |
May 25, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 35.95 | 36.22 | 35.76 | 36.04 | 316,319 | -0.17(-0.47%) |
May 23, 2018 | 35.17 | 36.48 | 35.17 | 36.21 | 217,128 | -1.31(-3.50%) |
May 22, 2018 | 37.83 | 38.00 | 37.50 | 37.52 | 176,247 | -0.48(-1.28%) |
May 21, 2018 | 37.85 | 38.33 | 37.78 | 38.01 | 111,096 | +1.44(+3.94%) |
May 18, 2018 | 36.88 | 36.88 | 36.36 | 36.57 | 142,097 | -0.03(-0.08%) |
May 17, 2018 | 37.47 | 36.49 | 36.60 | 136,162 | -0.87(-2.32%) | |
May 16, 2018 | 36.55 | 37.49 | 36.55 | 37.47 | 402,427 | +0.27(+0.73%) |
May 15, 2018 | 36.95 | 37.25 | 36.59 | 37.20 | 370,823 | -0.71(-1.87%) |
May 14, 2018 | 37.45 | 38.33 | 37.45 | 37.91 | 571,984 | +0.40(+1.07%) |
May 11, 2018 | 37.18 | 37.51 | 37.18 | 37.51 | 282,006 | +0.78(+2.12%) |
May 10, 2018 | 36.11 | 36.78 | 36.11 | 36.73 | 254,025 | +0.94(+2.63%) |
May 09, 2018 | 35.96 | 35.96 | 35.48 | 35.79 | 357,760 | +0.32(+0.90%) |
May 08, 2018 | 34.81 | 35.50 | 34.81 | 35.47 | 125,431 | +0.64(+1.84%) |
May 07, 2018 | 34.92 | 34.98 | 34.73 | 34.83 | 80,312 | -0.23(-0.66%) |
May 04, 2018 | 34.89 | 35.19 | 34.43 | 35.06 | 131,340 | -0.29(-0.82%) |
May 03, 2018 | 34.81 | 35.50 | 34.81 | 35.35 | 127,250 | -0.06(-0.18%) |
May 02, 2018 | 34.99 | 35.60 | 34.99 | 35.41 | 185,650 | -0.27(-0.76%) |