Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.36 | 35.02 | 34.18 | 34.66 | 891,103 | +0.45(+1.32%) |
Jul 30, 2018 | 33.99 | 34.49 | 33.38 | 34.21 | 570,848 | +0.34(+1.02%) |
Jul 27, 2018 | 35.56 | 35.74 | 33.58 | 33.86 | 939,708 | -1.70(-4.78%) |
Jul 26, 2018 | 35.98 | 34.71 | 35.57 | 1,022,315 | +0.82(+2.35%) | |
Jul 25, 2018 | 35.61 | 35.63 | 34.47 | 34.75 | 936,196 | -0.71(-2.00%) |
Jul 24, 2018 | 35.96 | 36.39 | 35.36 | 35.46 | 999,566 | -0.55(-1.53%) |
Jul 23, 2018 | 37.65 | 37.76 | 35.75 | 36.01 | 894,159 | -1.54(-4.11%) |
Jul 20, 2018 | 37.34 | 37.84 | 37.24 | 37.55 | 319,848 | +0.16(+0.42%) |
Jul 19, 2018 | 37.63 | 37.72 | 36.96 | 37.39 | 328,348 | -0.16(-0.42%) |
Jul 18, 2018 | 37.93 | 37.97 | 37.33 | 37.55 | 362,568 | -0.30(-0.81%) |
Jul 17, 2018 | 37.53 | 38.03 | 36.91 | 37.86 | 617,448 | +0.44(+1.18%) |
Jul 16, 2018 | 37.61 | 37.74 | 36.95 | 37.41 | 583,580 | -0.29(-0.78%) |
Jul 13, 2018 | 36.78 | 37.82 | 36.61 | 37.71 | 736,828 | +0.95(+2.59%) |
Jul 12, 2018 | 37.11 | 36.58 | 36.76 | 833,050 | +0.13(+0.35%) | |
Jul 11, 2018 | 38.09 | 38.44 | 36.36 | 36.63 | 1,433,014 | -1.80(-4.68%) |
Jul 10, 2018 | 37.95 | 38.47 | 37.69 | 38.43 | 1,447,529 | +0.39(+1.03%) |
Jul 09, 2018 | 38.01 | 38.59 | 37.83 | 38.03 | 844,997 | +0.04(+0.10%) |
Jul 06, 2018 | 37.18 | 38.03 | 36.95 | 37.99 | 836,731 | +1.01(+2.74%) |
Jul 05, 2018 | 37.35 | 37.65 | 36.80 | 36.98 | 772,236 | -0.31(-0.84%) |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.36(+0.99%) | |
Jul 02, 2018 | 36.52 | 36.97 | 35.17 | 36.93 | 1,372,116 | +0.42(+1.16%) |
Jun 29, 2018 | 36.49 | 37.35 | 36.29 | 36.51 | 1,356,769 | +0.10(+0.27%) |
Jun 28, 2018 | 35.49 | 37.15 | 35.49 | 36.41 | 1,559,231 | +0.81(+2.26%) |
Jun 27, 2018 | 35.40 | 36.17 | 35.40 | 35.60 | 1,628,215 | +0.14(+0.39%) |
Jun 26, 2018 | 35.40 | 35.69 | 35.13 | 35.47 | 1,580,546 | +0.13(+0.36%) |
Jun 25, 2018 | 34.71 | 35.40 | 34.36 | 35.34 | 985,024 | +0.61(+1.76%) |
Jun 22, 2018 | 33.17 | 34.80 | 32.82 | 34.73 | 2,273,157 | +1.65(+4.99%) |
Jun 21, 2018 | 33.59 | 33.90 | 32.93 | 33.08 | 820,190 | -0.44(-1.32%) |
Jun 20, 2018 | 33.26 | 33.82 | 33.19 | 33.52 | 853,951 | +0.59(+1.79%) |
Jun 19, 2018 | 32.96 | 33.36 | 32.64 | 32.93 | 995,909 | -0.27(-0.80%) |
Jun 18, 2018 | 33.72 | 34.05 | 32.76 | 33.20 | 1,603,629 | -0.81(-2.37%) |
Jun 15, 2018 | 34.25 | 32.82 | 34.00 | 1,326,295 | +1.18(+3.60%) | |
Jun 14, 2018 | 32.08 | 32.84 | 31.80 | 32.82 | 925,261 | +0.88(+2.74%) |
Jun 13, 2018 | 32.37 | 32.37 | 31.79 | 31.95 | 590,379 | -0.18(-0.55%) |
Jun 12, 2018 | 31.42 | 32.14 | 31.29 | 32.12 | 1,272,591 | +0.66(+2.09%) |
Jun 11, 2018 | 31.56 | 31.74 | 31.10 | 31.47 | 1,681,771 | -0.01(-0.03%) |
Jun 08, 2018 | 31.74 | 31.95 | 31.03 | 31.47 | 1,254,965 | -0.21(-0.65%) |
Jun 07, 2018 | 31.78 | 32.40 | 31.35 | 31.68 | 1,947,501 | -0.17(-0.52%) |
Jun 06, 2018 | 30.98 | 31.87 | 30.72 | 31.85 | 1,378,094 | +0.89(+2.86%) |
Jun 05, 2018 | 30.77 | 31.01 | 30.38 | 30.96 | 1,395,677 | +0.24(+0.77%) |
Jun 04, 2018 | 31.66 | 31.70 | 30.70 | 30.73 | 1,052,797 | -0.89(-2.83%) |
Jun 01, 2018 | 31.13 | 31.97 | 31.09 | 31.62 | 2,097,275 | +0.57(+1.84%) |
May 31, 2018 | 30.73 | 31.06 | 29.79 | 31.05 | 1,050,959 | +0.35(+1.15%) |
May 30, 2018 | 30.53 | 31.01 | 30.45 | 30.70 | 1,335,930 | +0.20(+0.64%) |
May 29, 2018 | 30.12 | 30.66 | 30.04 | 30.50 | 1,290,660 | +0.19(+0.62%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.17(-0.55%) | |
May 24, 2018 | 30.63 | 30.97 | 30.39 | 30.48 | 1,509,960 | -0.40(-1.31%) |
May 23, 2018 | 31.02 | 31.26 | 30.43 | 30.89 | 926,478 | -0.43(-1.38%) |
May 22, 2018 | 31.46 | 31.80 | 30.28 | 31.32 | 809,727 | +0.07(+0.22%) |
May 21, 2018 | 31.37 | 31.44 | 30.52 | 31.25 | 840,940 | -0.11(-0.34%) |
May 18, 2018 | 30.37 | 31.40 | 30.15 | 31.36 | 1,165,902 | +1.08(+3.57%) |
May 17, 2018 | 29.51 | 30.50 | 29.51 | 30.28 | 1,121,108 | +0.69(+2.33%) |
May 16, 2018 | 29.69 | 30.46 | 28.94 | 29.59 | 1,283,366 | -0.02(-0.07%) |
May 15, 2018 | 29.62 | 30.48 | 29.31 | 29.61 | 1,978,997 | -0.18(-0.59%) |
May 14, 2018 | 30.18 | 30.39 | 29.66 | 29.78 | 728,983 | -0.38(-1.27%) |
May 11, 2018 | 29.50 | 30.18 | 29.23 | 30.17 | 1,885,121 | +0.66(+2.23%) |
May 10, 2018 | 30.13 | 30.21 | 29.30 | 29.51 | 2,025,594 | -0.66(-2.18%) |
May 09, 2018 | 31.95 | 31.95 | 29.95 | 30.17 | 1,336,837 | -0.88(-2.82%) |
May 08, 2018 | 31.36 | 31.49 | 30.80 | 31.04 | 1,490,938 | -0.32(-1.03%) |
May 07, 2018 | 32.34 | 32.37 | 31.29 | 31.37 | 1,529,087 | -0.91(-2.83%) |
May 04, 2018 | 30.58 | 32.52 | 30.58 | 32.28 | 3,189,210 | +1.26(+4.06%) |
May 03, 2018 | 29.28 | 31.21 | 29.24 | 31.02 | 14,317,654 | +1.72(+5.87%) |
May 02, 2018 | 28.93 | 29.34 | 28.76 | 29.30 | 1,377,144 | +0.27(+0.91%) |