Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.43 | 37.36 | 36.34 | 37.10 | 481,488 | +0.90(+2.49%) |
Jul 30, 2018 | 36.51 | 36.74 | 36.17 | 36.20 | 134,169 | -0.29(-0.79%) |
Jul 27, 2018 | 36.95 | 37.09 | 36.39 | 36.49 | 118,300 | -0.45(-1.22%) |
Jul 26, 2018 | 36.15 | 37.14 | 36.15 | 36.94 | 196,799 | +0.84(+2.33%) |
Jul 25, 2018 | 36.02 | 36.27 | 35.51 | 36.10 | 118,641 | +0.06(+0.17%) |
Jul 24, 2018 | 35.90 | 36.19 | 35.77 | 36.04 | 150,042 | +0.42(+1.18%) |
Jul 23, 2018 | 36.19 | 36.19 | 35.57 | 35.62 | 77,248 | -0.68(-1.87%) |
Jul 20, 2018 | 36.58 | 36.69 | 36.28 | 36.30 | 93,344 | -0.25(-0.68%) |
Jul 19, 2018 | 36.38 | 36.67 | 36.16 | 36.55 | 320,167 | +0.02(+0.05%) |
Jul 18, 2018 | 36.62 | 36.83 | 36.38 | 36.53 | 167,285 | -0.15(-0.41%) |
Jul 17, 2018 | 36.12 | 36.72 | 36.07 | 36.68 | 99,521 | +0.48(+1.33%) |
Jul 16, 2018 | 36.65 | 36.70 | 36.07 | 36.20 | 184,694 | -0.41(-1.12%) |
Jul 13, 2018 | 36.09 | 36.88 | 36.03 | 36.61 | 187,949 | +0.47(+1.30%) |
Jul 12, 2018 | 36.49 | 36.49 | 35.81 | 36.14 | 187,415 | -0.10(-0.28%) |
Jul 11, 2018 | 36.35 | 36.64 | 35.90 | 36.24 | 315,792 | -0.51(-1.39%) |
Jul 10, 2018 | 36.79 | 37.03 | 36.38 | 36.75 | 547,027 | -0.14(-0.38%) |
Jul 09, 2018 | 36.66 | 37.01 | 36.54 | 36.89 | 371,242 | +0.41(+1.12%) |
Jul 06, 2018 | 36.45 | 36.54 | 36.22 | 36.48 | 111,438 | +0.03(+0.08%) |
Jul 05, 2018 | 36.28 | 36.45 | 35.83 | 36.45 | 215,980 | +0.45(+1.25%) |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.81(+2.30%) | |
Jul 02, 2018 | 34.76 | 35.23 | 34.38 | 35.19 | 229,628 | +0.14(+0.40%) |
Jun 29, 2018 | 35.20 | 35.64 | 35.04 | 35.05 | 124,464 | -0.05(-0.14%) |
Jun 28, 2018 | 35.18 | 35.39 | 34.74 | 35.10 | 131,693 | -0.14(-0.40%) |
Jun 27, 2018 | 35.80 | 36.21 | 35.22 | 35.24 | 134,260 | -0.46(-1.29%) |
Jun 26, 2018 | 35.34 | 35.99 | 35.25 | 35.70 | 113,620 | +0.49(+1.39%) |
Jun 25, 2018 | 35.29 | 35.56 | 34.82 | 35.21 | 286,701 | -0.27(-0.76%) |
Jun 22, 2018 | 35.41 | 35.86 | 35.02 | 35.48 | 596,260 | +0.39(+1.11%) |
Jun 21, 2018 | 36.09 | 36.09 | 34.88 | 35.09 | 237,759 | -1.04(-2.88%) |
Jun 20, 2018 | 36.49 | 36.72 | 36.12 | 36.13 | 148,505 | -0.22(-0.61%) |
Jun 19, 2018 | 36.50 | 36.63 | 35.82 | 36.35 | 163,621 | -0.51(-1.38%) |
Jun 18, 2018 | 36.60 | 36.95 | 36.44 | 36.86 | 188,766 | +0.00(+0.00%) |
Jun 15, 2018 | 37.56 | 36.67 | 36.86 | 417,438 | -0.70(-1.86%) | |
Jun 14, 2018 | 37.73 | 37.96 | 37.22 | 37.56 | 188,296 | +0.00(+0.00%) |
Jun 13, 2018 | 37.68 | 37.94 | 37.52 | 37.56 | 353,452 | -0.19(-0.50%) |
Jun 12, 2018 | 37.47 | 37.78 | 36.80 | 37.75 | 225,293 | +0.40(+1.07%) |
Jun 11, 2018 | 36.34 | 37.50 | 36.34 | 37.35 | 479,976 | +1.20(+3.32%) |
Jun 08, 2018 | 35.42 | 36.21 | 35.42 | 36.15 | 245,108 | +0.75(+2.12%) |
Jun 07, 2018 | 35.55 | 35.59 | 34.75 | 35.40 | 169,776 | +0.16(+0.45%) |
Jun 06, 2018 | 35.27 | 34.98 | 35.24 | 180,881 | +0.05(+0.14%) | |
Jun 05, 2018 | 34.92 | 35.27 | 34.88 | 35.19 | 201,434 | +0.29(+0.83%) |
Jun 04, 2018 | 34.37 | 34.93 | 34.30 | 34.90 | 178,543 | +0.68(+1.99%) |
Jun 01, 2018 | 34.43 | 34.61 | 34.16 | 34.22 | 214,152 | -0.04(-0.12%) |
May 31, 2018 | 34.65 | 34.70 | 34.21 | 34.26 | 342,775 | -0.44(-1.27%) |
May 30, 2018 | 34.45 | 34.76 | 34.42 | 34.70 | 253,313 | +0.51(+1.49%) |
May 29, 2018 | 34.57 | 34.72 | 34.00 | 34.19 | 182,546 | -0.65(-1.87%) |
May 25, 2018 | 34.84 | 34.84 | 34.84 | 0 | -0.30(-0.85%) | |
May 24, 2018 | 34.94 | 35.49 | 34.82 | 35.14 | 141,906 | +0.17(+0.49%) |
May 23, 2018 | 34.84 | 35.00 | 34.63 | 34.97 | 143,542 | +0.02(+0.06%) |
May 22, 2018 | 35.67 | 35.67 | 34.95 | 34.95 | 256,846 | -0.67(-1.88%) |
May 21, 2018 | 35.13 | 35.72 | 34.92 | 35.62 | 258,357 | +0.73(+2.09%) |
May 18, 2018 | 34.22 | 35.29 | 34.17 | 34.89 | 382,291 | +0.81(+2.38%) |
May 17, 2018 | 34.24 | 34.47 | 33.88 | 34.08 | 197,593 | -0.20(-0.58%) |
May 16, 2018 | 33.56 | 34.48 | 33.56 | 34.28 | 142,073 | +0.83(+2.48%) |
May 15, 2018 | 33.61 | 33.74 | 33.30 | 33.45 | 227,697 | -0.26(-0.77%) |
May 14, 2018 | 33.79 | 33.96 | 33.50 | 33.71 | 175,839 | +0.08(+0.24%) |
May 11, 2018 | 33.73 | 33.97 | 33.37 | 33.63 | 157,768 | -0.02(-0.06%) |
May 10, 2018 | 33.33 | 33.71 | 33.20 | 33.65 | 238,507 | +0.42(+1.26%) |
May 09, 2018 | 32.90 | 33.32 | 32.78 | 33.23 | 248,789 | +0.40(+1.22%) |
May 08, 2018 | 32.15 | 32.96 | 32.15 | 32.83 | 206,060 | +0.67(+2.08%) |
May 07, 2018 | 31.89 | 32.45 | 31.89 | 32.16 | 198,817 | +0.42(+1.32%) |
May 04, 2018 | 31.92 | 32.43 | 31.67 | 31.74 | 271,717 | -0.28(-0.87%) |
May 03, 2018 | 31.96 | 32.32 | 31.77 | 32.02 | 319,458 | +0.00(+0.00%) |
May 02, 2018 | 31.61 | 32.34 | 31.61 | 32.02 | 151,848 | +0.37(+1.17%) |