Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.14 | 37.10 | 36.14 | 37.03 | 124,790 | +1.10(+3.07%) |
Jul 30, 2018 | 36.42 | 36.42 | 35.86 | 35.93 | 8,149 | -0.13(-0.37%) |
Jul 27, 2018 | 36.63 | 36.63 | 35.82 | 36.06 | 32,668 | +0.55(+1.54%) |
Jul 26, 2018 | 35.78 | 35.95 | 35.41 | 35.52 | 21,917 | -0.66(-1.83%) |
Jul 25, 2018 | 35.06 | 36.20 | 34.77 | 36.18 | 108,896 | +1.29(+3.69%) |
Jul 24, 2018 | 34.90 | 35.18 | 34.71 | 34.89 | 33,458 | +1.29(+3.85%) |
Jul 23, 2018 | 33.72 | 33.72 | 33.42 | 33.60 | 24,307 | -2.02(-5.68%) |
Jul 20, 2018 | 35.27 | 35.67 | 35.20 | 35.62 | 14,052 | +1.42(+4.16%) |
Jul 19, 2018 | 33.96 | 34.44 | 33.61 | 34.20 | 26,147 | -1.34(-3.76%) |
Jul 18, 2018 | 34.96 | 35.56 | 34.65 | 35.53 | 11,994 | -0.55(-1.52%) |
Jul 17, 2018 | 35.42 | 36.15 | 35.42 | 36.08 | 11,737 | +0.50(+1.40%) |
Jul 16, 2018 | 35.63 | 35.85 | 35.43 | 35.58 | 15,689 | -0.04(-0.10%) |
Jul 13, 2018 | 35.24 | 35.73 | 35.23 | 35.62 | 16,523 | +0.39(+1.11%) |
Jul 12, 2018 | 35.37 | 35.55 | 35.00 | 35.23 | 8,690 | +0.31(+0.90%) |
Jul 11, 2018 | 35.37 | 35.54 | 34.50 | 34.91 | 36,160 | -2.15(-5.81%) |
Jul 10, 2018 | 36.50 | 37.07 | 36.50 | 37.07 | 8,571 | -0.09(-0.24%) |
Jul 09, 2018 | 36.77 | 37.16 | 36.66 | 37.16 | 20,113 | +1.54(+4.31%) |
Jul 06, 2018 | 35.34 | 36.22 | 35.30 | 35.62 | 23,637 | +0.82(+2.36%) |
Jul 05, 2018 | 34.96 | 35.06 | 34.54 | 34.80 | 17,694 | -0.19(-0.54%) |
Jul 03, 2018 | 34.99 | 34.99 | 34.99 | 0 | -0.82(-2.29%) | |
Jul 02, 2018 | 35.09 | 35.91 | 34.91 | 35.81 | 20,123 | -2.44(-6.38%) |
Jun 29, 2018 | 38.43 | 38.25 | 16,955 | +1.27(+3.44%) | ||
Jun 28, 2018 | 36.32 | 36.98 | 36.06 | 36.98 | 9,931 | +0.11(+0.31%) |
Jun 27, 2018 | 38.31 | 38.68 | 36.76 | 36.86 | 29,594 | -1.33(-3.48%) |
Jun 26, 2018 | 38.40 | 38.62 | 38.19 | 38.19 | 17,214 | -0.44(-1.15%) |
Jun 25, 2018 | 38.71 | 38.71 | 37.83 | 38.64 | 26,780 | -0.57(-1.45%) |
Jun 22, 2018 | 39.73 | 39.80 | 39.03 | 39.21 | 26,767 | +1.74(+4.65%) |
Jun 21, 2018 | 38.57 | 38.57 | 37.43 | 37.46 | 49,158 | -2.35(-5.90%) |
Jun 20, 2018 | 40.17 | 40.79 | 39.67 | 39.81 | 23,185 | +0.95(+2.44%) |
Jun 19, 2018 | 38.62 | 39.02 | 37.95 | 38.86 | 50,656 | -2.61(-6.29%) |
Jun 18, 2018 | 41.25 | 41.67 | 40.77 | 41.47 | 50,019 | -1.57(-3.66%) |
Jun 15, 2018 | 46.12 | 42.62 | 43.05 | 49,074 | -3.07(-6.66%) | |
Jun 14, 2018 | 46.78 | 46.89 | 45.73 | 46.12 | 51,673 | -1.47(-3.09%) |
Jun 13, 2018 | 48.91 | 49.33 | 46.67 | 47.59 | 26,164 | -0.94(-1.94%) |
Jun 12, 2018 | 49.57 | 49.58 | 48.37 | 48.54 | 38,072 | -1.57(-3.14%) |
Jun 11, 2018 | 50.36 | 50.49 | 50.08 | 50.11 | 38,617 | +0.61(+1.24%) |
Jun 08, 2018 | 49.21 | 49.74 | 48.66 | 49.50 | 28,297 | -1.21(-2.38%) |
Jun 07, 2018 | 51.37 | 51.46 | 50.20 | 50.70 | 16,998 | -0.90(-1.75%) |
Jun 06, 2018 | 51.61 | 50.27 | 51.61 | 30,284 | +2.32(+4.71%) | |
Jun 05, 2018 | 50.10 | 50.10 | 49.29 | 49.29 | 8,171 | -0.95(-1.90%) |
Jun 04, 2018 | 50.33 | 50.33 | 50.02 | 50.24 | 11,220 | +0.77(+1.56%) |
Jun 01, 2018 | 49.09 | 49.64 | 48.99 | 49.47 | 33,381 | +1.76(+3.70%) |
May 31, 2018 | 47.21 | 47.71 | 46.73 | 47.71 | 40,092 | -0.13(-0.28%) |
May 30, 2018 | 46.28 | 47.84 | 46.08 | 47.84 | 41,759 | -0.39(-0.80%) |
May 29, 2018 | 49.51 | 49.51 | 47.37 | 48.23 | 36,509 | -3.05(-5.94%) |
May 25, 2018 | 51.27 | 51.27 | 51.27 | 0 | +1.43(+2.88%) | |
May 24, 2018 | 49.97 | 49.97 | 47.83 | 49.84 | 38,183 | -2.08(-4.01%) |
May 23, 2018 | 50.12 | 51.98 | 50.07 | 51.92 | 17,371 | +1.69(+3.36%) |
May 22, 2018 | 50.82 | 51.36 | 50.23 | 50.23 | 19,456 | +0.39(+0.78%) |
May 21, 2018 | 50.04 | 50.13 | 49.50 | 49.85 | 7,562 | +0.82(+1.67%) |
May 18, 2018 | 49.00 | 49.13 | 48.44 | 49.03 | 8,410 | -0.26(-0.54%) |
May 17, 2018 | 49.24 | 49.37 | 48.49 | 49.29 | 13,896 | -1.00(-1.99%) |
May 16, 2018 | 50.21 | 50.91 | 50.21 | 50.29 | 19,693 | +1.34(+2.73%) |
May 15, 2018 | 49.82 | 49.96 | 48.35 | 48.95 | 57,076 | -3.18(-6.10%) |
May 14, 2018 | 52.58 | 52.68 | 52.13 | 52.13 | 16,767 | -1.20(-2.25%) |
May 11, 2018 | 53.59 | 53.80 | 52.84 | 53.33 | 14,465 | +0.02(+0.04%) |
May 10, 2018 | 52.19 | 53.50 | 52.19 | 53.31 | 42,506 | +3.22(+6.43%) |
May 09, 2018 | 50.15 | 50.41 | 49.53 | 50.09 | 18,678 | +0.04(+0.09%) |
May 08, 2018 | 49.62 | 50.04 | 48.88 | 50.04 | 25,304 | -0.20(-0.39%) |
May 07, 2018 | 50.02 | 50.97 | 49.46 | 50.24 | 43,251 | -1.87(-3.58%) |
May 04, 2018 | 50.70 | 52.58 | 50.60 | 52.11 | 23,458 | -0.25(-0.49%) |
May 03, 2018 | 52.38 | 52.64 | 50.63 | 52.36 | 35,042 | +0.23(+0.43%) |
May 02, 2018 | 53.63 | 53.92 | 52.01 | 52.14 | 21,005 | -1.84(-3.41%) |