Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.28 | 33.22 | 31.64 | 32.76 | 196,453 | +0.68(+2.12%) |
Jul 30, 2018 | 33.79 | 34.09 | 31.52 | 32.08 | 373,422 | -1.94(-5.70%) |
Jul 27, 2018 | 35.09 | 35.12 | 33.78 | 34.02 | 306,300 | -0.90(-2.58%) |
Jul 26, 2018 | 34.56 | 34.99 | 34.08 | 34.92 | 66,990 | +0.20(+0.58%) |
Jul 25, 2018 | 34.90 | 35.22 | 34.58 | 34.72 | 131,291 | -0.24(-0.69%) |
Jul 24, 2018 | 35.34 | 35.72 | 34.10 | 34.96 | 315,562 | -0.10(-0.29%) |
Jul 23, 2018 | 34.87 | 35.40 | 34.58 | 35.06 | 122,673 | +0.03(+0.09%) |
Jul 20, 2018 | 34.80 | 35.75 | 34.66 | 35.03 | 171,808 | +0.19(+0.55%) |
Jul 19, 2018 | 34.90 | 35.27 | 34.57 | 34.84 | 128,820 | -0.06(-0.17%) |
Jul 18, 2018 | 34.81 | 34.96 | 34.51 | 34.90 | 206,382 | +0.01(+0.03%) |
Jul 17, 2018 | 34.88 | 35.56 | 34.75 | 34.89 | 141,405 | -0.23(-0.65%) |
Jul 16, 2018 | 34.52 | 35.33 | 34.52 | 35.12 | 166,153 | +0.46(+1.33%) |
Jul 13, 2018 | 34.40 | 35.50 | 34.19 | 34.66 | 293,046 | +0.18(+0.52%) |
Jul 12, 2018 | 32.70 | 34.55 | 32.34 | 34.48 | 368,294 | +1.90(+5.83%) |
Jul 11, 2018 | 33.02 | 33.20 | 32.47 | 32.58 | 299,956 | -0.54(-1.63%) |
Jul 10, 2018 | 32.73 | 33.24 | 32.24 | 33.12 | 822,035 | +0.20(+0.61%) |
Jul 09, 2018 | 33.84 | 33.84 | 32.87 | 32.92 | 290,731 | -0.93(-2.75%) |
Jul 06, 2018 | 34.11 | 34.45 | 33.67 | 33.85 | 350,649 | -0.08(-0.24%) |
Jul 05, 2018 | 34.32 | 34.50 | 32.90 | 33.93 | 583,540 | +0.55(+1.65%) |
Jul 03, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.56(+1.71%) | |
Jul 02, 2018 | 33.18 | 33.27 | 32.03 | 32.82 | 507,918 | -0.37(-1.11%) |
Jun 29, 2018 | 34.12 | 33.14 | 33.19 | 459,068 | -0.85(-2.50%) | |
Jun 28, 2018 | 34.21 | 34.27 | 33.61 | 34.04 | 377,998 | -0.29(-0.84%) |
Jun 27, 2018 | 35.00 | 35.00 | 34.27 | 34.33 | 678,143 | -0.70(-2.00%) |
Jun 26, 2018 | 34.99 | 35.47 | 34.74 | 35.03 | 405,719 | +0.21(+0.60%) |
Jun 25, 2018 | 35.67 | 35.67 | 34.70 | 34.82 | 458,834 | -0.93(-2.60%) |
Jun 22, 2018 | 36.51 | 36.70 | 35.70 | 35.75 | 1,893,289 | -0.80(-2.19%) |
Jun 21, 2018 | 36.85 | 37.48 | 36.40 | 36.55 | 549,878 | -0.46(-1.24%) |
Jun 20, 2018 | 37.32 | 38.24 | 36.99 | 37.01 | 409,376 | -0.19(-0.51%) |
Jun 19, 2018 | 39.26 | 39.62 | 37.00 | 37.20 | 602,338 | -2.58(-6.49%) |
Jun 18, 2018 | 38.36 | 42.46 | 38.34 | 39.78 | 1,646,059 | +1.33(+3.46%) |
Jun 15, 2018 | 38.86 | 38.19 | 38.45 | 1,402,687 | +0.26(+0.68%) | |
Jun 14, 2018 | 37.46 | 41.02 | 35.40 | 38.19 | 1,771,669 | +0.53(+1.41%) |
Jun 13, 2018 | 37.53 | 37.83 | 37.23 | 37.66 | 641,239 | +0.04(+0.11%) |
Jun 12, 2018 | 36.48 | 37.82 | 36.39 | 37.62 | 508,287 | +1.13(+3.10%) |
Jun 11, 2018 | 37.83 | 38.22 | 36.27 | 36.49 | 408,473 | -0.91(-2.43%) |
Jun 08, 2018 | 36.47 | 37.65 | 35.95 | 37.40 | 666,155 | +0.29(+0.78%) |
Jun 07, 2018 | 38.27 | 38.85 | 36.68 | 37.11 | 782,482 | -1.05(-2.75%) |
Jun 06, 2018 | 38.64 | 38.16 | 307,177 | +1.81(+4.98%) | ||
Jun 05, 2018 | 35.97 | 36.68 | 35.95 | 36.35 | 319,368 | +0.39(+1.08%) |
Jun 04, 2018 | 34.44 | 36.26 | 34.39 | 35.96 | 521,246 | +1.43(+4.14%) |
Jun 01, 2018 | 35.01 | 35.01 | 34.01 | 34.53 | 414,431 | +0.01(+0.03%) |
May 31, 2018 | 34.63 | 35.00 | 34.28 | 34.52 | 361,000 | -0.15(-0.43%) |
May 30, 2018 | 34.23 | 34.75 | 33.79 | 34.67 | 546,050 | +0.43(+1.26%) |
May 29, 2018 | 33.40 | 34.34 | 33.00 | 34.24 | 218,090 | +0.64(+1.90%) |
May 25, 2018 | 33.60 | 33.60 | 33.60 | 0 | -0.11(-0.33%) | |
May 24, 2018 | 34.11 | 34.31 | 33.53 | 33.71 | 397,134 | -0.26(-0.77%) |
May 23, 2018 | 34.14 | 34.50 | 33.76 | 33.97 | 405,300 | -0.35(-1.02%) |
May 22, 2018 | 35.08 | 35.92 | 33.20 | 34.32 | 335,543 | -0.84(-2.39%) |
May 21, 2018 | 36.43 | 36.62 | 34.80 | 35.16 | 909,271 | -1.66(-4.51%) |
May 18, 2018 | 38.44 | 38.87 | 36.52 | 36.82 | 615,850 | -1.51(-3.94%) |
May 17, 2018 | 37.20 | 38.41 | 36.66 | 38.33 | 826,669 | +1.13(+3.04%) |
May 16, 2018 | 37.41 | 37.41 | 35.74 | 37.20 | 219,216 | +0.25(+0.68%) |
May 15, 2018 | 36.61 | 37.31 | 36.46 | 36.95 | 565,839 | +0.47(+1.29%) |
May 14, 2018 | 34.50 | 37.13 | 33.36 | 36.48 | 868,316 | +2.10(+6.11%) |
May 11, 2018 | 33.32 | 34.63 | 33.16 | 34.38 | 241,875 | +1.25(+3.77%) |
May 10, 2018 | 33.59 | 33.87 | 32.83 | 33.13 | 731,641 | -0.34(-1.02%) |
May 09, 2018 | 33.13 | 34.25 | 33.05 | 33.47 | 466,652 | +0.52(+1.58%) |
May 08, 2018 | 34.48 | 34.77 | 32.46 | 32.95 | 413,943 | -1.04(-3.06%) |
May 07, 2018 | 34.09 | 34.70 | 33.90 | 33.99 | 325,618 | -0.10(-0.29%) |
May 04, 2018 | 33.88 | 34.89 | 33.80 | 34.09 | 679,622 | +0.30(+0.89%) |
May 03, 2018 | 32.63 | 34.43 | 32.53 | 33.79 | 1,807,868 | +1.04(+3.18%) |
May 02, 2018 | 31.48 | 33.65 | 31.48 | 32.75 | 845,513 | +1.27(+4.03%) |