Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.01 | 35.39 | 34.25 | 35.04 | 139,018 | -0.02(-0.06%) |
Jul 30, 2018 | 36.69 | 36.69 | 33.79 | 35.06 | 123,777 | -1.52(-4.16%) |
Jul 27, 2018 | 37.23 | 37.70 | 36.31 | 36.58 | 120,400 | -0.54(-1.45%) |
Jul 26, 2018 | 36.88 | 37.48 | 36.79 | 37.12 | 60,660 | -0.40(-1.07%) |
Jul 25, 2018 | 36.82 | 37.69 | 36.31 | 37.52 | 54,405 | +0.64(+1.74%) |
Jul 24, 2018 | 37.42 | 37.69 | 36.34 | 36.88 | 66,282 | -0.25(-0.67%) |
Jul 23, 2018 | 36.80 | 37.30 | 36.38 | 37.13 | 29,577 | +0.50(+1.37%) |
Jul 20, 2018 | 37.17 | 36.20 | 36.63 | 55,244 | +0.43(+1.19%) | |
Jul 19, 2018 | 35.80 | 36.31 | 35.14 | 36.20 | 83,777 | +0.44(+1.23%) |
Jul 18, 2018 | 35.13 | 35.98 | 34.94 | 35.76 | 55,408 | +0.41(+1.16%) |
Jul 17, 2018 | 35.81 | 35.99 | 34.93 | 35.35 | 68,588 | -0.67(-1.86%) |
Jul 16, 2018 | 36.18 | 36.35 | 34.63 | 36.02 | 132,124 | +0.02(+0.06%) |
Jul 13, 2018 | 35.67 | 36.95 | 35.59 | 36.00 | 187,472 | +0.24(+0.67%) |
Jul 12, 2018 | 35.71 | 36.00 | 35.65 | 35.76 | 117,027 | +0.36(+1.02%) |
Jul 11, 2018 | 35.44 | 36.03 | 35.17 | 35.40 | 91,127 | -0.67(-1.86%) |
Jul 10, 2018 | 37.31 | 37.89 | 35.27 | 36.07 | 197,776 | -1.06(-2.85%) |
Jul 09, 2018 | 38.94 | 38.94 | 36.85 | 37.13 | 118,973 | -1.50(-3.88%) |
Jul 06, 2018 | 38.20 | 39.16 | 37.41 | 38.63 | 39,905 | +0.38(+0.99%) |
Jul 05, 2018 | 37.37 | 38.80 | 37.24 | 38.25 | 96,504 | +1.11(+2.99%) |
Jul 03, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.49(+1.34%) | |
Jul 02, 2018 | 36.50 | 37.73 | 35.92 | 36.65 | 185,334 | -1.33(-3.50%) |
Jun 29, 2018 | 38.28 | 39.87 | 37.29 | 37.98 | 88,214 | +0.00(+0.00%) |
Jun 28, 2018 | 37.20 | 38.03 | 37.14 | 37.98 | 47,360 | +0.75(+2.01%) |
Jun 27, 2018 | 38.03 | 38.06 | 36.87 | 37.23 | 176,666 | -0.57(-1.51%) |
Jun 26, 2018 | 37.90 | 38.79 | 37.72 | 37.80 | 126,368 | -0.16(-0.42%) |
Jun 25, 2018 | 39.16 | 39.49 | 37.00 | 37.96 | 133,518 | -1.55(-3.92%) |
Jun 22, 2018 | 39.39 | 40.36 | 39.14 | 39.51 | 179,636 | -0.07(-0.18%) |
Jun 21, 2018 | 40.00 | 40.00 | 39.01 | 39.58 | 76,643 | -0.35(-0.88%) |
Jun 20, 2018 | 39.90 | 40.36 | 39.75 | 39.93 | 244,034 | -0.01(-0.03%) |
Jun 19, 2018 | 39.57 | 40.27 | 39.28 | 39.94 | 203,377 | +0.07(+0.18%) |
Jun 18, 2018 | 39.48 | 40.25 | 39.00 | 39.87 | 214,618 | +0.43(+1.09%) |
Jun 15, 2018 | 39.47 | 39.47 | 39.44 | 170,679 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.97 | 39.60 | 38.97 | 39.47 | 276,572 | +0.30(+0.77%) |
Jun 13, 2018 | 39.20 | 39.85 | 39.00 | 39.17 | 68,019 | -0.03(-0.08%) |
Jun 12, 2018 | 39.91 | 39.91 | 38.50 | 39.20 | 215,863 | -0.49(-1.23%) |
Jun 11, 2018 | 39.99 | 40.19 | 39.38 | 39.69 | 107,351 | -0.22(-0.55%) |
Jun 08, 2018 | 39.34 | 40.45 | 39.34 | 39.91 | 249,969 | +0.57(+1.45%) |
Jun 07, 2018 | 40.83 | 40.83 | 38.63 | 39.34 | 188,509 | -1.49(-3.65%) |
Jun 06, 2018 | 40.19 | 40.83 | 39.68 | 40.83 | 128,053 | +0.32(+0.79%) |
Jun 05, 2018 | 39.18 | 40.83 | 39.00 | 40.51 | 213,102 | +1.53(+3.93%) |
Jun 04, 2018 | 39.20 | 39.75 | 37.98 | 38.98 | 78,966 | -0.47(-1.19%) |
Jun 01, 2018 | 37.31 | 39.77 | 36.95 | 39.45 | 451,680 | +2.14(+5.74%) |
May 31, 2018 | 35.10 | 37.87 | 35.10 | 37.31 | 526,668 | +2.09(+5.93%) |
May 30, 2018 | 35.22 | 35.45 | 34.78 | 35.22 | 92,525 | +0.06(+0.17%) |
May 29, 2018 | 35.23 | 35.50 | 34.91 | 35.16 | 192,254 | +0.00(+0.00%) |
May 25, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.35(-0.99%) | |
May 24, 2018 | 35.49 | 35.81 | 33.59 | 35.51 | 181,857 | +0.19(+0.54%) |
May 23, 2018 | 35.50 | 35.50 | 34.60 | 35.32 | 89,338 | -0.26(-0.73%) |
May 22, 2018 | 34.92 | 35.96 | 34.51 | 35.58 | 398,121 | +0.69(+1.98%) |
May 21, 2018 | 34.41 | 34.94 | 34.25 | 34.89 | 63,816 | +0.38(+1.10%) |
May 18, 2018 | 34.50 | 34.88 | 34.16 | 34.51 | 101,499 | -0.21(-0.60%) |
May 17, 2018 | 34.67 | 34.88 | 33.98 | 34.72 | 67,863 | -0.10(-0.29%) |
May 16, 2018 | 34.33 | 34.97 | 34.33 | 34.82 | 103,671 | +0.20(+0.58%) |
May 15, 2018 | 34.35 | 34.78 | 34.18 | 34.62 | 62,672 | +0.27(+0.79%) |
May 14, 2018 | 34.95 | 34.95 | 34.04 | 34.35 | 155,413 | -0.47(-1.35%) |
May 11, 2018 | 34.34 | 34.96 | 34.09 | 34.82 | 176,264 | +0.03(+0.09%) |
May 10, 2018 | 34.22 | 34.86 | 33.01 | 34.79 | 153,871 | +0.58(+1.70%) |
May 09, 2018 | 35.47 | 35.55 | 32.89 | 34.21 | 613,101 | -2.44(-6.66%) |
May 08, 2018 | 35.19 | 37.42 | 35.04 | 36.65 | 71,673 | +1.25(+3.53%) |
May 07, 2018 | 35.84 | 36.18 | 34.89 | 35.40 | 80,707 | -0.20(-0.56%) |
May 04, 2018 | 35.08 | 37.23 | 34.84 | 35.60 | 73,690 | +0.48(+1.37%) |
May 03, 2018 | 34.59 | 35.64 | 32.82 | 35.12 | 257,360 | +0.06(+0.17%) |
May 02, 2018 | 32.35 | 35.89 | 32.13 | 35.06 | 197,466 | +2.90(+9.02%) |