Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.21 | 32.70 | 31.64 | 31.90 | 551,300 | -0.28(-0.87%) |
Jul 30, 2018 | 34.25 | 35.00 | 31.85 | 32.18 | 1,065,631 | -2.07(-6.04%) |
Jul 27, 2018 | 36.62 | 37.10 | 34.10 | 34.25 | 503,700 | -1.86(-5.15%) |
Jul 26, 2018 | 36.31 | 35.13 | 36.11 | 385,404 | +0.40(+1.12%) | |
Jul 25, 2018 | 34.39 | 36.20 | 34.32 | 35.71 | 610,128 | +1.44(+4.20%) |
Jul 24, 2018 | 36.49 | 36.59 | 34.12 | 34.27 | 565,196 | -2.07(-5.70%) |
Jul 23, 2018 | 35.39 | 36.44 | 35.09 | 36.34 | 656,741 | +1.16(+3.30%) |
Jul 20, 2018 | 35.10 | 35.53 | 34.88 | 35.18 | 423,101 | +0.12(+0.34%) |
Jul 19, 2018 | 35.13 | 35.41 | 34.89 | 35.06 | 435,954 | -0.08(-0.23%) |
Jul 18, 2018 | 35.47 | 35.63 | 34.88 | 35.14 | 518,465 | -0.26(-0.73%) |
Jul 17, 2018 | 34.45 | 35.77 | 34.32 | 35.40 | 458,179 | +0.84(+2.43%) |
Jul 16, 2018 | 35.14 | 35.55 | 34.42 | 34.56 | 541,324 | -0.53(-1.51%) |
Jul 13, 2018 | 35.10 | 35.25 | 34.57 | 35.09 | 356,866 | -0.13(-0.37%) |
Jul 12, 2018 | 34.89 | 35.38 | 34.73 | 35.22 | 316,992 | +0.41(+1.18%) |
Jul 11, 2018 | 34.70 | 35.35 | 34.00 | 34.81 | 310,342 | -0.25(-0.71%) |
Jul 10, 2018 | 35.53 | 35.91 | 34.92 | 35.06 | 231,662 | -0.49(-1.38%) |
Jul 09, 2018 | 36.00 | 36.02 | 35.15 | 35.55 | 258,604 | -0.17(-0.48%) |
Jul 06, 2018 | 35.96 | 34.95 | 35.72 | 300,661 | +0.50(+1.42%) | |
Jul 05, 2018 | 35.40 | 35.42 | 34.91 | 35.22 | 361,568 | -0.01(-0.03%) |
Jul 03, 2018 | 35.23 | 35.23 | 35.23 | 0 | -0.09(-0.25%) | |
Jul 02, 2018 | 34.18 | 35.35 | 33.80 | 35.32 | 523,932 | +0.75(+2.17%) |
Jun 29, 2018 | 34.37 | 35.25 | 34.20 | 34.57 | 1,002,420 | +0.28(+0.82%) |
Jun 28, 2018 | 33.17 | 34.47 | 33.17 | 34.29 | 680,502 | +1.02(+3.07%) |
Jun 27, 2018 | 34.13 | 34.51 | 32.94 | 33.27 | 724,792 | -0.95(-2.78%) |
Jun 26, 2018 | 34.32 | 34.81 | 34.01 | 34.22 | 553,548 | +0.09(+0.26%) |
Jun 25, 2018 | 35.50 | 35.73 | 34.00 | 34.13 | 1,247,566 | -1.62(-4.53%) |
Jun 22, 2018 | 37.90 | 37.90 | 35.54 | 35.75 | 1,736,600 | -1.96(-5.20%) |
Jun 21, 2018 | 38.77 | 38.94 | 37.54 | 37.71 | 785,710 | -1.06(-2.73%) |
Jun 20, 2018 | 38.15 | 39.55 | 37.89 | 38.77 | 814,491 | +0.67(+1.76%) |
Jun 19, 2018 | 38.67 | 39.40 | 37.87 | 38.10 | 1,161,866 | -0.91(-2.33%) |
Jun 18, 2018 | 37.88 | 39.10 | 37.63 | 39.01 | 1,102,182 | +0.98(+2.58%) |
Jun 15, 2018 | 38.37 | 38.37 | 38.03 | 1,039,045 | -0.34(-0.89%) | |
Jun 14, 2018 | 38.15 | 38.75 | 37.81 | 38.37 | 1,221,435 | +0.03(+0.08%) |
Jun 13, 2018 | 38.24 | 38.83 | 37.59 | 38.34 | 1,768,164 | +0.33(+0.87%) |
Jun 12, 2018 | 38.28 | 39.02 | 37.86 | 38.01 | 926,387 | -0.16(-0.42%) |
Jun 11, 2018 | 37.22 | 38.24 | 36.94 | 38.17 | 628,423 | +1.37(+3.72%) |
Jun 08, 2018 | 37.38 | 37.78 | 36.79 | 36.80 | 902,059 | -0.63(-1.68%) |
Jun 07, 2018 | 38.00 | 38.09 | 36.65 | 37.43 | 1,225,638 | -0.74(-1.94%) |
Jun 06, 2018 | 38.25 | 38.17 | 1,042,146 | +0.74(+1.98%) | ||
Jun 05, 2018 | 37.08 | 38.22 | 36.95 | 37.43 | 967,993 | +0.32(+0.86%) |
Jun 04, 2018 | 36.17 | 37.98 | 35.48 | 37.11 | 1,695,340 | +1.51(+4.24%) |
Jun 01, 2018 | 34.91 | 35.68 | 34.60 | 35.60 | 565,049 | +0.71(+2.03%) |
May 31, 2018 | 34.18 | 34.90 | 33.69 | 34.89 | 798,517 | +0.79(+2.32%) |
May 30, 2018 | 33.94 | 34.77 | 33.94 | 34.10 | 699,743 | +0.25(+0.74%) |
May 29, 2018 | 33.39 | 33.90 | 33.20 | 33.85 | 376,236 | +0.81(+2.45%) |
May 25, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 32.71 | 33.42 | 32.48 | 33.06 | 755,191 | +0.40(+1.22%) |
May 23, 2018 | 32.03 | 32.97 | 32.01 | 32.66 | 344,482 | +0.38(+1.18%) |
May 22, 2018 | 32.80 | 34.99 | 32.24 | 32.28 | 1,185,875 | -0.53(-1.62%) |
May 21, 2018 | 31.94 | 32.95 | 31.94 | 32.81 | 720,034 | +1.00(+3.14%) |
May 18, 2018 | 31.37 | 32.19 | 31.06 | 31.81 | 642,826 | +0.66(+2.12%) |
May 17, 2018 | 30.34 | 31.29 | 30.29 | 31.15 | 570,215 | +0.65(+2.13%) |
May 16, 2018 | 29.87 | 30.54 | 29.71 | 30.50 | 519,534 | +0.70(+2.35%) |
May 15, 2018 | 30.21 | 30.21 | 29.71 | 29.80 | 413,899 | -0.51(-1.68%) |
May 14, 2018 | 31.06 | 31.28 | 29.90 | 30.31 | 452,367 | -0.66(-2.13%) |
May 11, 2018 | 31.45 | 31.53 | 30.85 | 30.97 | 258,392 | -0.48(-1.53%) |
May 10, 2018 | 31.53 | 31.89 | 31.08 | 31.45 | 387,990 | -0.01(-0.03%) |
May 09, 2018 | 31.86 | 32.00 | 31.33 | 31.46 | 463,992 | -0.22(-0.69%) |
May 08, 2018 | 32.19 | 32.25 | 31.37 | 31.68 | 378,737 | -0.42(-1.31%) |
May 07, 2018 | 31.69 | 32.48 | 31.24 | 32.10 | 616,215 | +0.51(+1.61%) |
May 04, 2018 | 31.30 | 31.86 | 31.07 | 31.59 | 2,515,550 | +0.19(+0.61%) |
May 03, 2018 | 31.74 | 31.78 | 30.10 | 31.40 | 1,245,424 | -1.04(-3.21%) |
May 02, 2018 | 31.44 | 34.23 | 30.84 | 32.44 | 1,681,179 | +2.38(+7.92%) |