Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.58 | 35.04 | 34.57 | 34.87 | 11,104 | +0.20(+0.58%) |
Jul 30, 2018 | 34.75 | 34.93 | 34.67 | 34.67 | 33,883 | -0.15(-0.43%) |
Jul 27, 2018 | 34.83 | 35.07 | 34.79 | 34.82 | 44,400 | +0.04(+0.12%) |
Jul 26, 2018 | 35.06 | 35.23 | 34.78 | 34.78 | 22,286 | -0.54(-1.53%) |
Jul 25, 2018 | 35.37 | 35.39 | 35.09 | 35.32 | 20,671 | +0.39(+1.12%) |
Jul 24, 2018 | 34.99 | 35.26 | 34.86 | 34.93 | 131,622 | +0.01(+0.03%) |
Jul 23, 2018 | 35.06 | 35.06 | 34.84 | 34.92 | 19,760 | -0.32(-0.90%) |
Jul 20, 2018 | 35.14 | 35.29 | 35.09 | 35.24 | 21,025 | +0.46(+1.31%) |
Jul 19, 2018 | 34.42 | 35.15 | 34.40 | 34.78 | 26,013 | -0.32(-0.91%) |
Jul 18, 2018 | 34.97 | 35.18 | 34.74 | 35.10 | 20,701 | +0.04(+0.10%) |
Jul 17, 2018 | 35.31 | 35.41 | 35.01 | 35.06 | 26,747 | -0.80(-2.22%) |
Jul 16, 2018 | 35.73 | 35.92 | 35.68 | 35.86 | 9,994 | -0.06(-0.17%) |
Jul 13, 2018 | 35.93 | 36.10 | 35.68 | 35.92 | 15,621 | -0.30(-0.83%) |
Jul 12, 2018 | 36.18 | 36.32 | 36.10 | 36.22 | 13,930 | +0.26(+0.72%) |
Jul 11, 2018 | 36.45 | 36.47 | 35.93 | 35.96 | 33,434 | -0.76(-2.07%) |
Jul 10, 2018 | 36.68 | 36.80 | 36.62 | 36.72 | 23,623 | -0.19(-0.51%) |
Jul 09, 2018 | 37.23 | 37.28 | 36.87 | 36.91 | 27,924 | +0.19(+0.51%) |
Jul 06, 2018 | 36.82 | 36.88 | 36.60 | 36.72 | 25,573 | -0.12(-0.32%) |
Jul 05, 2018 | 36.78 | 37.00 | 36.59 | 36.84 | 35,870 | -0.01(-0.03%) |
Jul 03, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.97(+2.70%) | |
Jul 02, 2018 | 36.40 | 36.40 | 35.79 | 35.88 | 47,042 | -0.68(-1.86%) |
Jun 29, 2018 | 36.43 | 36.77 | 36.43 | 36.56 | 31,232 | +0.18(+0.48%) |
Jun 28, 2018 | 36.55 | 36.65 | 36.23 | 36.38 | 22,396 | -0.20(-0.53%) |
Jun 27, 2018 | 36.85 | 36.88 | 36.53 | 36.58 | 23,955 | -0.41(-1.11%) |
Jun 26, 2018 | 36.88 | 37.16 | 36.86 | 36.99 | 113,939 | -0.40(-1.07%) |
Jun 25, 2018 | 37.48 | 37.51 | 37.37 | 37.39 | 16,776 | -0.24(-0.64%) |
Jun 22, 2018 | 37.52 | 37.80 | 37.50 | 37.63 | 17,573 | +0.10(+0.27%) |
Jun 21, 2018 | 37.43 | 37.66 | 37.30 | 37.53 | 13,067 | -0.12(-0.32%) |
Jun 20, 2018 | 38.00 | 38.00 | 37.60 | 37.65 | 25,432 | -0.35(-0.92%) |
Jun 19, 2018 | 37.94 | 38.12 | 37.86 | 38.00 | 35,412 | -0.19(-0.50%) |
Jun 18, 2018 | 38.34 | 38.36 | 38.14 | 38.19 | 7,250 | -0.13(-0.34%) |
Jun 15, 2018 | 39.70 | 38.07 | 38.32 | 120,879 | -1.38(-3.48%) | |
Jun 14, 2018 | 39.86 | 39.93 | 39.66 | 39.70 | 13,780 | +0.17(+0.43%) |
Jun 13, 2018 | 39.28 | 39.54 | 39.15 | 39.53 | 54,518 | +0.22(+0.56%) |
Jun 12, 2018 | 39.41 | 39.56 | 39.18 | 39.31 | 101,421 | -0.28(-0.71%) |
Jun 11, 2018 | 39.60 | 39.71 | 39.44 | 39.59 | 18,678 | +0.12(+0.30%) |
Jun 08, 2018 | 39.52 | 39.53 | 39.37 | 39.47 | 14,753 | +0.11(+0.28%) |
Jun 07, 2018 | 39.41 | 39.50 | 39.28 | 39.36 | 17,531 | -0.02(-0.05%) |
Jun 06, 2018 | 39.10 | 39.38 | 29,343 | -0.01(-0.03%) | ||
Jun 05, 2018 | 39.16 | 39.63 | 39.02 | 39.39 | 10,355 | +0.38(+0.97%) |
Jun 04, 2018 | 39.23 | 39.45 | 39.01 | 39.01 | 21,940 | -0.13(-0.33%) |
Jun 01, 2018 | 39.21 | 39.47 | 39.08 | 39.14 | 24,293 | -0.42(-1.06%) |
May 31, 2018 | 39.63 | 39.99 | 39.52 | 39.56 | 17,761 | -0.17(-0.43%) |
May 30, 2018 | 39.68 | 39.85 | 39.63 | 39.73 | 24,171 | +0.11(+0.28%) |
May 29, 2018 | 39.42 | 39.86 | 39.25 | 39.62 | 44,114 | -0.05(-0.13%) |
May 25, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.25(-0.63%) | |
May 24, 2018 | 39.65 | 40.06 | 39.61 | 39.92 | 134,693 | +0.68(+1.73%) |
May 23, 2018 | 38.96 | 39.30 | 38.90 | 39.24 | 20,334 | +0.07(+0.18%) |
May 22, 2018 | 39.34 | 39.46 | 39.05 | 39.17 | 99,954 | +0.00(+0.00%) |
May 21, 2018 | 38.99 | 39.23 | 38.81 | 39.17 | 44,944 | +0.00(+0.00%) |
May 18, 2018 | 39.00 | 39.23 | 38.95 | 39.17 | 14,193 | +0.06(+0.15%) |
May 17, 2018 | 38.98 | 39.15 | 38.93 | 39.11 | 20,423 | +0.07(+0.18%) |
May 16, 2018 | 39.07 | 39.27 | 38.91 | 39.04 | 41,396 | -0.18(-0.46%) |
May 15, 2018 | 39.48 | 39.48 | 39.01 | 39.22 | 55,160 | -1.31(-3.23%) |
May 14, 2018 | 40.92 | 40.98 | 40.44 | 40.53 | 34,711 | -0.35(-0.86%) |
May 11, 2018 | 41.20 | 41.29 | 40.81 | 40.88 | 11,003 | -0.12(-0.29%) |
May 10, 2018 | 41.00 | 41.08 | 40.69 | 41.00 | 22,913 | +0.54(+1.33%) |
May 09, 2018 | 40.47 | 40.73 | 40.28 | 40.46 | 20,394 | -0.16(-0.39%) |
May 08, 2018 | 40.38 | 40.79 | 40.11 | 40.62 | 20,296 | +0.00(+0.00%) |
May 07, 2018 | 40.50 | 40.65 | 40.42 | 40.62 | 94,744 | +0.01(+0.01%) |
May 04, 2018 | 40.28 | 40.70 | 40.21 | 40.61 | 8,737 | +0.11(+0.28%) |
May 03, 2018 | 40.65 | 40.70 | 40.47 | 40.50 | 22,350 | +0.46(+1.14%) |
May 02, 2018 | 40.16 | 40.54 | 40.00 | 40.04 | 46,534 | +0.00(+0.01%) |