Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.37 | 43.62 | 40.91 | 43.35 | 1,097,380 | +2.26(+5.50%) |
Jul 30, 2018 | 41.23 | 42.05 | 40.09 | 41.09 | 1,085,743 | -0.05(-0.12%) |
Jul 27, 2018 | 40.94 | 41.55 | 39.76 | 41.14 | 930,800 | +0.22(+0.54%) |
Jul 26, 2018 | 39.81 | 41.76 | 39.46 | 40.92 | 1,008,871 | +1.09(+2.74%) |
Jul 25, 2018 | 38.51 | 39.87 | 38.02 | 39.83 | 296,611 | +1.13(+2.92%) |
Jul 24, 2018 | 38.90 | 39.47 | 37.89 | 38.70 | 464,842 | -0.23(-0.59%) |
Jul 23, 2018 | 37.75 | 38.98 | 37.47 | 38.93 | 476,346 | +1.16(+3.07%) |
Jul 20, 2018 | 36.79 | 37.83 | 36.40 | 37.77 | 432,251 | +0.90(+2.44%) |
Jul 19, 2018 | 36.27 | 37.08 | 36.06 | 36.87 | 258,291 | +0.41(+1.12%) |
Jul 18, 2018 | 37.53 | 37.53 | 35.63 | 36.46 | 808,524 | -1.20(-3.19%) |
Jul 17, 2018 | 37.26 | 38.09 | 36.56 | 37.66 | 376,868 | +0.35(+0.94%) |
Jul 16, 2018 | 36.84 | 37.51 | 36.22 | 37.31 | 371,730 | +0.42(+1.14%) |
Jul 13, 2018 | 37.23 | 37.70 | 36.41 | 36.89 | 613,821 | -0.31(-0.83%) |
Jul 12, 2018 | 36.01 | 37.48 | 35.81 | 37.20 | 540,916 | +1.37(+3.82%) |
Jul 11, 2018 | 35.21 | 36.00 | 35.02 | 35.83 | 338,553 | +0.35(+0.99%) |
Jul 10, 2018 | 36.69 | 36.69 | 35.29 | 35.48 | 355,010 | -1.03(-2.82%) |
Jul 09, 2018 | 36.19 | 36.68 | 35.87 | 36.51 | 559,530 | +0.51(+1.42%) |
Jul 06, 2018 | 35.96 | 36.23 | 35.61 | 36.00 | 399,663 | +0.01(+0.03%) |
Jul 05, 2018 | 35.58 | 36.01 | 35.09 | 35.99 | 322,295 | +0.47(+1.32%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.24(-0.67%) | |
Jul 02, 2018 | 34.63 | 35.79 | 34.21 | 35.76 | 494,005 | +1.02(+2.94%) |
Jun 29, 2018 | 34.40 | 34.99 | 34.40 | 34.74 | 429,818 | +0.39(+1.14%) |
Jun 28, 2018 | 33.88 | 34.51 | 33.38 | 34.35 | 398,371 | +0.48(+1.42%) |
Jun 27, 2018 | 34.86 | 35.07 | 33.84 | 33.87 | 436,801 | -0.99(-2.84%) |
Jun 26, 2018 | 34.94 | 35.12 | 34.55 | 34.86 | 407,253 | -0.07(-0.20%) |
Jun 25, 2018 | 34.29 | 35.36 | 34.07 | 34.93 | 722,807 | +0.32(+0.92%) |
Jun 22, 2018 | 35.13 | 35.33 | 33.94 | 34.61 | 6,677,876 | -0.40(-1.14%) |
Jun 21, 2018 | 35.92 | 36.19 | 34.99 | 35.01 | 535,109 | -0.73(-2.04%) |
Jun 20, 2018 | 35.94 | 36.43 | 35.05 | 35.74 | 658,490 | -0.05(-0.14%) |
Jun 19, 2018 | 35.75 | 35.98 | 34.89 | 35.79 | 1,094,788 | +0.04(+0.11%) |
Jun 18, 2018 | 34.71 | 36.46 | 34.70 | 35.75 | 1,226,705 | +1.00(+2.88%) |
Jun 15, 2018 | 35.34 | 34.46 | 34.75 | 1,212,465 | -0.59(-1.67%) | |
Jun 14, 2018 | 35.75 | 36.42 | 34.68 | 35.34 | 1,320,383 | -0.45(-1.26%) |
Jun 13, 2018 | 35.59 | 36.27 | 35.25 | 35.79 | 1,283,333 | +0.21(+0.59%) |
Jun 12, 2018 | 34.61 | 36.00 | 34.53 | 35.58 | 644,124 | +1.04(+3.01%) |
Jun 11, 2018 | 35.10 | 35.10 | 34.30 | 34.54 | 617,481 | -0.41(-1.17%) |
Jun 08, 2018 | 34.29 | 35.04 | 33.02 | 34.95 | 1,206,119 | +0.68(+1.98%) |
Jun 07, 2018 | 33.48 | 34.71 | 32.91 | 34.27 | 4,328,144 | +0.86(+2.57%) |
Jun 06, 2018 | 33.34 | 33.63 | 32.74 | 33.41 | 550,931 | +0.02(+0.06%) |
Jun 05, 2018 | 33.75 | 34.08 | 32.64 | 33.39 | 840,643 | -0.28(-0.83%) |
Jun 04, 2018 | 33.47 | 34.20 | 32.86 | 33.67 | 664,275 | +0.13(+0.39%) |
Jun 01, 2018 | 33.16 | 34.63 | 32.39 | 33.54 | 740,137 | +0.38(+1.15%) |
May 31, 2018 | 33.12 | 33.65 | 31.60 | 33.16 | 952,510 | -0.29(-0.87%) |
May 30, 2018 | 31.89 | 33.70 | 31.30 | 33.45 | 1,704,087 | +1.32(+4.11%) |
May 29, 2018 | 31.33 | 32.14 | 31.05 | 32.13 | 755,497 | +0.47(+1.48%) |
May 25, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.37(+1.18%) | |
May 24, 2018 | 32.04 | 32.37 | 31.00 | 31.29 | 519,294 | -0.59(-1.85%) |
May 23, 2018 | 30.95 | 32.49 | 30.65 | 31.88 | 1,028,347 | +0.80(+2.57%) |
May 22, 2018 | 31.91 | 31.92 | 30.31 | 31.08 | 1,321,754 | -0.79(-2.48%) |
May 21, 2018 | 32.07 | 32.32 | 31.65 | 31.87 | 1,090,472 | -0.02(-0.06%) |
May 18, 2018 | 32.30 | 33.09 | 31.77 | 31.89 | 824,082 | -0.30(-0.93%) |
May 17, 2018 | 32.01 | 32.77 | 31.56 | 32.19 | 623,723 | +0.02(+0.06%) |
May 16, 2018 | 32.13 | 32.73 | 31.30 | 32.17 | 709,267 | +0.20(+0.63%) |
May 15, 2018 | 31.92 | 32.06 | 31.33 | 31.97 | 515,221 | -0.02(-0.06%) |
May 14, 2018 | 32.52 | 33.04 | 31.90 | 31.99 | 428,864 | -0.71(-2.17%) |
May 11, 2018 | 33.48 | 33.48 | 32.21 | 32.70 | 341,419 | -0.63(-1.89%) |
May 10, 2018 | 33.00 | 33.56 | 32.20 | 33.33 | 877,230 | +0.37(+1.12%) |
May 09, 2018 | 32.73 | 33.50 | 31.75 | 32.96 | 444,224 | +0.34(+1.04%) |
May 08, 2018 | 31.00 | 32.76 | 30.53 | 32.62 | 1,679,013 | -0.19(-0.58%) |
May 07, 2018 | 32.30 | 33.22 | 31.85 | 32.81 | 524,118 | +0.67(+2.08%) |
May 04, 2018 | 33.00 | 33.22 | 29.18 | 32.14 | 1,166,065 | +0.18(+0.56%) |
May 03, 2018 | 31.95 | 32.09 | 31.51 | 31.96 | 413,706 | +0.13(+0.41%) |
May 02, 2018 | 32.36 | 32.91 | 31.37 | 31.83 | 231,612 | -0.01(-0.03%) |