Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.21 | 38.75 | 37.16 | 38.49 | 1,064,705 | +1.22(+3.27%) |
Jul 30, 2018 | 38.66 | 38.96 | 37.09 | 37.27 | 1,376,564 | -1.36(-3.52%) |
Jul 27, 2018 | 43.76 | 43.92 | 38.30 | 38.63 | 2,114,089 | -4.78(-11.01%) |
Jul 26, 2018 | 42.26 | 45.15 | 41.20 | 43.41 | 1,978,947 | +4.74(+12.25%) |
Jul 25, 2018 | 40.07 | 40.35 | 38.43 | 38.68 | 1,126,552 | -1.31(-3.27%) |
Jul 24, 2018 | 40.87 | 41.26 | 39.51 | 39.98 | 688,896 | -0.77(-1.90%) |
Jul 23, 2018 | 40.76 | 41.24 | 40.61 | 40.76 | 539,669 | -0.21(-0.52%) |
Jul 20, 2018 | 41.37 | 41.57 | 40.88 | 40.97 | 377,167 | -0.45(-1.09%) |
Jul 19, 2018 | 39.82 | 41.52 | 39.77 | 41.42 | 814,329 | +1.52(+3.81%) |
Jul 18, 2018 | 40.06 | 40.44 | 39.89 | 39.90 | 984,037 | -0.06(-0.16%) |
Jul 17, 2018 | 39.45 | 40.47 | 39.43 | 39.97 | 538,910 | +0.63(+1.60%) |
Jul 16, 2018 | 39.97 | 39.97 | 38.97 | 39.33 | 407,222 | -0.56(-1.40%) |
Jul 13, 2018 | 39.79 | 40.20 | 39.64 | 39.89 | 490,230 | +0.21(+0.54%) |
Jul 12, 2018 | 39.52 | 39.91 | 39.06 | 39.68 | 429,233 | +0.28(+0.70%) |
Jul 11, 2018 | 39.38 | 39.72 | 39.00 | 39.41 | 328,163 | -0.11(-0.27%) |
Jul 10, 2018 | 39.60 | 39.91 | 39.31 | 39.51 | 286,720 | -0.01(-0.02%) |
Jul 09, 2018 | 39.36 | 39.73 | 38.98 | 39.52 | 516,961 | +0.30(+0.77%) |
Jul 06, 2018 | 38.96 | 39.69 | 38.41 | 39.22 | 583,805 | +0.35(+0.89%) |
Jul 05, 2018 | 39.46 | 39.74 | 38.69 | 38.87 | 829,526 | -0.31(-0.79%) |
Jul 03, 2018 | 39.18 | 39.18 | 39.18 | 0 | -0.06(-0.16%) | |
Jul 02, 2018 | 38.46 | 39.36 | 38.36 | 39.25 | 371,351 | +0.63(+1.63%) |
Jun 29, 2018 | 39.15 | 39.40 | 38.61 | 38.61 | 588,382 | -0.31(-0.80%) |
Jun 28, 2018 | 38.03 | 39.40 | 37.96 | 38.93 | 1,022,398 | +0.71(+1.86%) |
Jun 27, 2018 | 39.85 | 40.14 | 38.16 | 38.21 | 894,534 | -1.67(-4.19%) |
Jun 26, 2018 | 39.89 | 40.15 | 39.73 | 39.89 | 600,979 | -0.11(-0.27%) |
Jun 25, 2018 | 40.11 | 40.17 | 39.50 | 39.99 | 662,336 | -0.18(-0.44%) |
Jun 22, 2018 | 40.25 | 40.44 | 39.99 | 40.17 | 1,677,058 | +0.02(+0.04%) |
Jun 21, 2018 | 40.05 | 40.40 | 39.89 | 40.15 | 532,471 | +0.13(+0.33%) |
Jun 20, 2018 | 40.16 | 40.35 | 39.35 | 40.02 | 393,652 | +0.04(+0.11%) |
Jun 19, 2018 | 39.57 | 39.99 | 38.88 | 39.97 | 486,418 | +0.14(+0.36%) |
Jun 18, 2018 | 38.94 | 40.26 | 38.48 | 39.83 | 694,385 | +0.88(+2.26%) |
Jun 15, 2018 | 39.08 | 38.37 | 38.95 | 982,062 | -0.12(-0.32%) | |
Jun 14, 2018 | 39.09 | 39.35 | 38.93 | 39.08 | 499,338 | +0.03(+0.07%) |
Jun 13, 2018 | 38.64 | 39.09 | 38.45 | 39.05 | 959,953 | +0.52(+1.36%) |
Jun 12, 2018 | 37.70 | 38.80 | 37.55 | 38.53 | 530,001 | +0.86(+2.29%) |
Jun 11, 2018 | 36.72 | 37.75 | 36.72 | 37.66 | 472,599 | +0.96(+2.61%) |
Jun 08, 2018 | 36.04 | 36.81 | 35.96 | 36.70 | 795,929 | +0.56(+1.55%) |
Jun 07, 2018 | 36.28 | 36.75 | 36.05 | 36.15 | 590,897 | +0.03(+0.07%) |
Jun 06, 2018 | 35.50 | 36.12 | 488,374 | +0.12(+0.32%) | ||
Jun 05, 2018 | 35.91 | 36.23 | 35.76 | 36.00 | 484,808 | +0.12(+0.32%) |
Jun 04, 2018 | 35.59 | 36.05 | 35.52 | 35.89 | 511,446 | +0.44(+1.25%) |
Jun 01, 2018 | 35.51 | 35.83 | 34.96 | 35.44 | 847,871 | +0.12(+0.33%) |
May 31, 2018 | 36.70 | 36.71 | 35.31 | 35.33 | 566,945 | -1.22(-3.33%) |
May 30, 2018 | 36.41 | 36.96 | 36.41 | 36.55 | 606,270 | +0.25(+0.69%) |
May 29, 2018 | 36.00 | 36.42 | 35.82 | 36.30 | 314,356 | +0.01(+0.02%) |
May 25, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.09(-0.24%) | |
May 24, 2018 | 36.12 | 36.68 | 36.07 | 36.38 | 750,015 | +0.24(+0.66%) |
May 23, 2018 | 35.75 | 36.43 | 35.73 | 36.14 | 508,253 | +0.43(+1.19%) |
May 22, 2018 | 36.58 | 37.08 | 35.34 | 35.71 | 859,518 | -0.73(-2.00%) |
May 21, 2018 | 36.73 | 37.19 | 36.36 | 36.44 | 600,217 | -0.08(-0.22%) |
May 18, 2018 | 36.50 | 36.83 | 36.07 | 36.52 | 653,484 | +0.11(+0.29%) |
May 17, 2018 | 36.18 | 36.98 | 36.13 | 36.41 | 603,050 | +0.37(+1.03%) |
May 16, 2018 | 36.19 | 36.43 | 35.74 | 36.04 | 722,020 | +0.04(+0.12%) |
May 15, 2018 | 35.67 | 36.26 | 35.52 | 35.99 | 774,355 | +0.07(+0.20%) |
May 14, 2018 | 35.99 | 36.22 | 35.56 | 35.92 | 637,001 | -0.04(-0.10%) |
May 11, 2018 | 35.52 | 36.13 | 35.36 | 35.96 | 764,269 | +0.44(+1.22%) |
May 10, 2018 | 35.55 | 35.76 | 35.05 | 35.52 | 681,176 | +0.21(+0.60%) |
May 09, 2018 | 35.14 | 35.43 | 34.43 | 35.31 | 1,532,410 | +0.38(+1.09%) |
May 08, 2018 | 35.65 | 36.13 | 34.80 | 34.93 | 1,275,275 | -0.91(-2.55%) |
May 07, 2018 | 36.94 | 37.18 | 35.71 | 35.84 | 795,072 | -1.07(-2.91%) |
May 04, 2018 | 35.73 | 37.05 | 35.65 | 36.92 | 1,033,352 | +0.97(+2.69%) |
May 03, 2018 | 36.14 | 36.39 | 35.34 | 35.95 | 761,334 | -0.29(-0.81%) |
May 02, 2018 | 35.75 | 36.67 | 35.65 | 36.24 | 1,211,745 | +0.47(+1.32%) |