Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.72 | 38.27 | 35.33 | 37.65 | 387,766 | +0.83(+2.25%) |
Jul 30, 2018 | 37.02 | 37.91 | 36.31 | 36.82 | 242,573 | -0.32(-0.86%) |
Jul 27, 2018 | 38.14 | 38.14 | 35.68 | 37.14 | 233,800 | -0.87(-2.29%) |
Jul 26, 2018 | 38.59 | 39.17 | 37.66 | 38.01 | 172,462 | -0.65(-1.68%) |
Jul 25, 2018 | 38.49 | 39.82 | 38.02 | 38.66 | 266,731 | +0.06(+0.16%) |
Jul 24, 2018 | 41.18 | 41.81 | 38.22 | 38.60 | 217,498 | -2.20(-5.39%) |
Jul 23, 2018 | 41.30 | 42.04 | 40.70 | 40.80 | 205,969 | -0.63(-1.52%) |
Jul 20, 2018 | 40.61 | 42.70 | 40.58 | 41.43 | 309,478 | +0.78(+1.92%) |
Jul 19, 2018 | 39.91 | 41.09 | 39.81 | 40.65 | 202,718 | +0.63(+1.57%) |
Jul 18, 2018 | 38.83 | 40.05 | 38.24 | 40.02 | 262,197 | +1.12(+2.88%) |
Jul 17, 2018 | 37.69 | 39.16 | 37.69 | 38.90 | 162,737 | +1.20(+3.18%) |
Jul 16, 2018 | 37.96 | 37.96 | 36.93 | 37.70 | 149,245 | -0.39(-1.02%) |
Jul 13, 2018 | 37.98 | 38.41 | 37.38 | 38.09 | 102,131 | -0.15(-0.39%) |
Jul 12, 2018 | 38.97 | 39.21 | 37.87 | 38.24 | 227,217 | -0.28(-0.73%) |
Jul 11, 2018 | 38.89 | 39.06 | 38.16 | 38.52 | 238,805 | -0.47(-1.21%) |
Jul 10, 2018 | 39.50 | 40.01 | 38.40 | 38.99 | 222,690 | -0.54(-1.37%) |
Jul 09, 2018 | 39.61 | 39.61 | 39.00 | 39.53 | 157,793 | +0.07(+0.18%) |
Jul 06, 2018 | 39.71 | 40.12 | 39.13 | 39.46 | 179,772 | -0.02(-0.05%) |
Jul 05, 2018 | 40.17 | 40.49 | 39.09 | 39.48 | 591,932 | -0.46(-1.15%) |
Jul 03, 2018 | 39.94 | 39.94 | 39.94 | 0 | +0.63(+1.60%) | |
Jul 02, 2018 | 38.03 | 39.34 | 37.47 | 39.31 | 427,359 | +1.10(+2.88%) |
Jun 29, 2018 | 37.12 | 38.45 | 35.81 | 38.21 | 410,071 | +1.26(+3.41%) |
Jun 28, 2018 | 38.28 | 38.32 | 36.00 | 36.95 | 433,837 | -1.29(-3.37%) |
Jun 27, 2018 | 40.12 | 41.11 | 37.68 | 38.24 | 448,039 | -2.08(-5.16%) |
Jun 26, 2018 | 40.85 | 40.85 | 38.85 | 40.32 | 782,146 | -0.70(-1.71%) |
Jun 25, 2018 | 41.17 | 41.49 | 40.16 | 41.02 | 451,074 | -0.57(-1.37%) |
Jun 22, 2018 | 41.37 | 41.84 | 40.88 | 41.59 | 1,722,741 | +0.47(+1.14%) |
Jun 21, 2018 | 43.02 | 43.97 | 40.95 | 41.12 | 448,789 | -1.69(-3.95%) |
Jun 20, 2018 | 41.10 | 46.18 | 41.10 | 42.81 | 946,694 | +1.96(+4.80%) |
Jun 19, 2018 | 38.47 | 41.46 | 37.92 | 40.85 | 1,013,353 | +1.78(+4.56%) |
Jun 18, 2018 | 37.97 | 39.11 | 37.34 | 39.07 | 260,820 | +0.77(+2.01%) |
Jun 15, 2018 | 39.00 | 38.15 | 38.30 | 563,789 | -0.70(-1.79%) | |
Jun 14, 2018 | 39.12 | 39.24 | 38.59 | 39.00 | 225,443 | +0.04(+0.10%) |
Jun 13, 2018 | 38.89 | 39.48 | 38.30 | 38.96 | 266,759 | +0.01(+0.03%) |
Jun 12, 2018 | 38.95 | 39.75 | 38.72 | 38.95 | 199,815 | +0.01(+0.03%) |
Jun 11, 2018 | 38.56 | 39.12 | 38.38 | 38.94 | 291,157 | +0.29(+0.75%) |
Jun 08, 2018 | 38.11 | 39.47 | 37.93 | 38.65 | 440,758 | +0.34(+0.89%) |
Jun 07, 2018 | 38.42 | 38.85 | 38.28 | 38.31 | 207,600 | -0.03(-0.08%) |
Jun 06, 2018 | 38.02 | 38.49 | 37.95 | 38.34 | 205,285 | +0.34(+0.89%) |
Jun 05, 2018 | 38.16 | 38.90 | 37.80 | 38.00 | 294,376 | -0.05(-0.13%) |
Jun 04, 2018 | 37.88 | 38.72 | 37.48 | 38.05 | 306,245 | +0.29(+0.77%) |
Jun 01, 2018 | 38.23 | 38.83 | 37.75 | 37.76 | 219,431 | -0.14(-0.37%) |
May 31, 2018 | 36.95 | 38.29 | 36.89 | 37.90 | 355,743 | +0.85(+2.29%) |
May 30, 2018 | 37.90 | 38.31 | 36.06 | 37.05 | 224,909 | -0.59(-1.57%) |
May 29, 2018 | 37.97 | 38.32 | 36.03 | 37.64 | 106,387 | -0.48(-1.26%) |
May 25, 2018 | 38.12 | 38.12 | 38.12 | 0 | +0.74(+1.98%) | |
May 24, 2018 | 36.52 | 37.64 | 35.85 | 37.38 | 1,121,552 | +0.66(+1.80%) |
May 23, 2018 | 37.27 | 37.72 | 36.53 | 36.72 | 245,877 | -1.20(-3.16%) |
May 22, 2018 | 37.76 | 38.69 | 36.66 | 37.92 | 713,896 | -0.42(-1.10%) |
May 21, 2018 | 38.20 | 39.12 | 36.38 | 38.34 | 570,611 | +0.10(+0.26%) |
May 18, 2018 | 41.53 | 41.53 | 37.48 | 38.24 | 1,113,096 | -3.15(-7.61%) |
May 17, 2018 | 34.64 | 42.61 | 34.23 | 41.39 | 1,880,532 | +7.44(+21.91%) |
May 16, 2018 | 33.17 | 36.51 | 29.82 | 33.95 | 1,614,593 | +0.74(+2.23%) |
May 15, 2018 | 34.79 | 35.18 | 33.16 | 33.21 | 381,821 | -1.77(-5.06%) |
May 14, 2018 | 34.49 | 35.14 | 33.85 | 34.98 | 370,853 | +0.78(+2.28%) |
May 11, 2018 | 33.48 | 34.43 | 33.08 | 34.20 | 325,176 | +0.55(+1.63%) |
May 10, 2018 | 36.56 | 36.56 | 32.83 | 33.65 | 882,778 | -3.35(-9.05%) |
May 09, 2018 | 35.99 | 37.15 | 35.79 | 37.00 | 206,970 | +0.99(+2.75%) |
May 08, 2018 | 36.17 | 36.47 | 35.71 | 36.01 | 171,044 | -0.38(-1.04%) |
May 07, 2018 | 36.20 | 37.08 | 35.88 | 36.39 | 172,385 | +0.43(+1.20%) |
May 04, 2018 | 35.51 | 36.32 | 35.45 | 35.96 | 122,028 | +0.43(+1.21%) |
May 03, 2018 | 36.32 | 37.23 | 35.44 | 35.53 | 158,179 | -0.93(-2.55%) |
May 02, 2018 | 36.72 | 37.24 | 36.39 | 36.46 | 226,925 | -0.19(-0.52%) |