Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.73 | 36.18 | 34.60 | 35.87 | 1,780,716 | +1.37(+3.98%) |
Jul 30, 2018 | 34.03 | 35.05 | 33.82 | 34.50 | 1,658,739 | +0.51(+1.50%) |
Jul 27, 2018 | 36.77 | 37.79 | 33.91 | 33.99 | 3,165,360 | -1.08(-3.07%) |
Jul 26, 2018 | 36.12 | 36.12 | 34.59 | 35.07 | 2,281,024 | -1.16(-3.21%) |
Jul 25, 2018 | 36.28 | 36.45 | 35.92 | 36.23 | 1,091,403 | +0.08(+0.21%) |
Jul 24, 2018 | 36.81 | 36.93 | 35.66 | 36.15 | 1,321,743 | -0.18(-0.50%) |
Jul 23, 2018 | 36.76 | 36.80 | 36.26 | 36.33 | 1,376,087 | -0.50(-1.36%) |
Jul 20, 2018 | 36.63 | 37.02 | 36.25 | 36.83 | 503,069 | +0.23(+0.63%) |
Jul 19, 2018 | 36.53 | 36.68 | 35.96 | 36.60 | 715,229 | +0.19(+0.53%) |
Jul 18, 2018 | 36.79 | 36.88 | 35.90 | 36.41 | 813,323 | -0.41(-1.12%) |
Jul 17, 2018 | 36.60 | 37.20 | 36.43 | 36.82 | 873,506 | +0.39(+1.08%) |
Jul 16, 2018 | 36.80 | 36.96 | 36.25 | 36.43 | 757,194 | -0.23(-0.63%) |
Jul 13, 2018 | 36.80 | 36.96 | 36.45 | 36.66 | 658,275 | -0.02(-0.05%) |
Jul 12, 2018 | 36.16 | 36.98 | 35.84 | 36.68 | 811,272 | +0.82(+2.28%) |
Jul 11, 2018 | 35.52 | 36.36 | 35.37 | 35.86 | 631,213 | +0.08(+0.21%) |
Jul 10, 2018 | 35.60 | 36.31 | 35.60 | 35.79 | 1,049,402 | +0.17(+0.49%) |
Jul 09, 2018 | 35.63 | 35.76 | 35.37 | 35.61 | 648,463 | +0.28(+0.79%) |
Jul 06, 2018 | 34.32 | 35.50 | 34.25 | 35.33 | 896,321 | +1.01(+2.94%) |
Jul 05, 2018 | 33.88 | 34.49 | 33.67 | 34.33 | 751,974 | +0.58(+1.71%) |
Jul 03, 2018 | 33.75 | 33.75 | 33.75 | 0 | +0.63(+1.91%) | |
Jul 02, 2018 | 32.75 | 33.49 | 32.55 | 33.12 | 732,664 | -0.17(-0.52%) |
Jun 29, 2018 | 34.16 | 33.29 | 1,284,015 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.13 | 33.18 | 32.71 | 33.13 | 760,915 | -0.04(-0.12%) |
Jun 27, 2018 | 34.04 | 34.56 | 33.13 | 33.17 | 1,028,483 | -0.80(-2.34%) |
Jun 26, 2018 | 33.36 | 34.23 | 33.11 | 33.97 | 668,033 | +0.61(+1.84%) |
Jun 25, 2018 | 34.80 | 34.84 | 33.33 | 33.36 | 1,167,186 | -1.72(-4.89%) |
Jun 22, 2018 | 35.52 | 35.77 | 35.07 | 35.07 | 709,388 | -0.18(-0.52%) |
Jun 21, 2018 | 35.35 | 35.63 | 35.07 | 35.25 | 677,814 | -0.11(-0.30%) |
Jun 20, 2018 | 35.29 | 35.67 | 35.00 | 35.36 | 570,286 | +0.19(+0.55%) |
Jun 19, 2018 | 35.28 | 35.79 | 34.81 | 35.17 | 862,834 | -0.16(-0.46%) |
Jun 18, 2018 | 34.72 | 35.34 | 34.64 | 35.33 | 460,982 | +0.27(+0.77%) |
Jun 15, 2018 | 35.18 | 34.70 | 35.06 | 1,330,024 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.46 | 35.56 | 34.62 | 34.70 | 1,476,507 | -0.66(-1.87%) |
Jun 13, 2018 | 35.70 | 35.70 | 35.22 | 35.36 | 582,815 | -0.24(-0.67%) |
Jun 12, 2018 | 35.60 | 36.04 | 35.45 | 35.60 | 725,369 | +0.17(+0.49%) |
Jun 11, 2018 | 35.25 | 35.48 | 35.04 | 35.43 | 880,068 | +0.35(+1.01%) |
Jun 08, 2018 | 35.94 | 36.34 | 35.03 | 35.07 | 1,432,682 | -0.83(-2.32%) |
Jun 07, 2018 | 36.39 | 36.52 | 35.75 | 35.91 | 873,481 | -0.56(-1.52%) |
Jun 06, 2018 | 36.55 | 36.46 | 1,656,347 | +1.00(+2.81%) | ||
Jun 05, 2018 | 36.53 | 36.77 | 35.41 | 35.46 | 1,748,114 | -1.18(-3.22%) |
Jun 04, 2018 | 37.18 | 37.20 | 36.24 | 36.64 | 1,200,378 | -0.37(-1.01%) |
Jun 01, 2018 | 36.29 | 37.13 | 35.97 | 37.02 | 1,705,284 | +0.82(+2.28%) |
May 31, 2018 | 36.38 | 36.62 | 35.81 | 36.19 | 1,360,610 | -0.14(-0.40%) |
May 30, 2018 | 36.00 | 36.55 | 36.00 | 36.34 | 1,726,962 | +0.55(+1.53%) |
May 29, 2018 | 35.41 | 35.87 | 35.18 | 35.79 | 1,566,574 | +0.15(+0.43%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.57(+1.61%) | |
May 24, 2018 | 34.76 | 35.25 | 34.57 | 35.07 | 626,820 | +0.32(+0.91%) |
May 23, 2018 | 34.70 | 35.02 | 34.53 | 34.76 | 514,362 | -0.18(-0.52%) |
May 22, 2018 | 35.54 | 35.58 | 34.90 | 34.94 | 921,344 | -0.55(-1.54%) |
May 21, 2018 | 35.32 | 35.69 | 35.25 | 35.48 | 1,336,032 | +0.44(+1.26%) |
May 18, 2018 | 35.23 | 35.41 | 34.94 | 35.04 | 1,133,728 | -0.32(-0.89%) |
May 17, 2018 | 34.81 | 35.71 | 34.75 | 35.36 | 1,741,697 | +0.56(+1.60%) |
May 16, 2018 | 34.83 | 34.99 | 34.65 | 34.80 | 1,238,855 | +0.13(+0.39%) |
May 15, 2018 | 34.74 | 35.15 | 34.50 | 34.67 | 1,760,181 | +0.10(+0.28%) |
May 14, 2018 | 33.59 | 35.16 | 33.49 | 34.57 | 4,465,455 | +1.03(+3.06%) |
May 11, 2018 | 33.83 | 33.83 | 33.09 | 33.55 | 991,599 | -0.27(-0.79%) |
May 10, 2018 | 32.31 | 34.00 | 32.24 | 33.82 | 2,439,960 | +1.59(+4.94%) |
May 09, 2018 | 32.32 | 32.77 | 32.22 | 32.22 | 2,136,135 | -0.34(-1.03%) |
May 08, 2018 | 32.24 | 32.56 | 32.03 | 32.56 | 1,263,627 | +0.54(+1.68%) |
May 07, 2018 | 32.41 | 32.68 | 31.95 | 32.02 | 664,306 | -0.29(-0.89%) |
May 04, 2018 | 32.00 | 32.43 | 31.76 | 32.31 | 772,089 | +0.25(+0.78%) |
May 03, 2018 | 32.40 | 32.76 | 31.65 | 32.06 | 1,124,430 | -0.49(-1.50%) |
May 02, 2018 | 32.30 | 33.10 | 32.09 | 32.55 | 1,798,938 | -0.09(-0.26%) |