Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.84 | 32.92 | 32.24 | 32.64 | 60,735 | -0.11(-0.33%) |
Jul 30, 2018 | 33.76 | 33.93 | 32.51 | 32.75 | 97,408 | -1.18(-3.47%) |
Jul 27, 2018 | 34.88 | 34.98 | 33.72 | 33.93 | 81,318 | -1.47(-4.14%) |
Jul 26, 2018 | 35.30 | 35.61 | 35.13 | 35.39 | 67,409 | -1.28(-3.48%) |
Jul 25, 2018 | 35.75 | 36.67 | 35.75 | 36.67 | 31,552 | +1.08(+3.03%) |
Jul 24, 2018 | 36.25 | 36.47 | 35.50 | 35.59 | 21,093 | -0.44(-1.21%) |
Jul 23, 2018 | 35.77 | 36.02 | 35.56 | 36.02 | 98,587 | +0.03(+0.10%) |
Jul 20, 2018 | 35.79 | 36.15 | 35.79 | 35.99 | 15,935 | +0.16(+0.46%) |
Jul 19, 2018 | 36.02 | 36.16 | 35.81 | 35.83 | 16,716 | -0.41(-1.12%) |
Jul 18, 2018 | 36.37 | 36.37 | 36.04 | 36.23 | 64,185 | -0.21(-0.57%) |
Jul 17, 2018 | 35.78 | 36.54 | 35.78 | 36.44 | 34,561 | +0.25(+0.68%) |
Jul 16, 2018 | 36.23 | 36.40 | 36.13 | 36.19 | 28,836 | -0.13(-0.35%) |
Jul 13, 2018 | 36.62 | 36.75 | 36.15 | 36.32 | 83,387 | -0.23(-0.62%) |
Jul 12, 2018 | 36.55 | 36.04 | 36.55 | 30,403 | +0.82(+2.30%) | |
Jul 11, 2018 | 35.35 | 35.92 | 35.35 | 35.73 | 26,049 | -0.24(-0.66%) |
Jul 10, 2018 | 36.30 | 36.48 | 35.92 | 35.96 | 28,337 | -0.53(-1.46%) |
Jul 09, 2018 | 36.70 | 36.70 | 36.08 | 36.50 | 143,664 | +0.20(+0.55%) |
Jul 06, 2018 | 35.57 | 36.35 | 35.57 | 36.30 | 36,972 | +0.79(+2.23%) |
Jul 05, 2018 | 35.41 | 35.51 | 35.09 | 35.51 | 30,935 | +0.41(+1.16%) |
Jul 03, 2018 | 35.10 | 35.10 | 35.10 | 0 | -0.32(-0.89%) | |
Jul 02, 2018 | 34.76 | 35.42 | 34.76 | 35.42 | 19,641 | +0.21(+0.59%) |
Jun 29, 2018 | 35.45 | 35.53 | 35.21 | 35.21 | 71,782 | +0.03(+0.08%) |
Jun 28, 2018 | 34.67 | 35.28 | 34.55 | 35.18 | 44,811 | +0.36(+1.02%) |
Jun 27, 2018 | 35.75 | 35.85 | 34.81 | 34.83 | 23,093 | -0.89(-2.49%) |
Jun 26, 2018 | 35.72 | 35.90 | 35.56 | 35.72 | 14,942 | +0.02(+0.06%) |
Jun 25, 2018 | 36.40 | 36.40 | 35.38 | 35.70 | 54,788 | -1.11(-3.01%) |
Jun 22, 2018 | 36.75 | 36.90 | 36.43 | 36.81 | 17,783 | +0.25(+0.69%) |
Jun 21, 2018 | 36.95 | 36.95 | 36.43 | 36.55 | 32,192 | -0.39(-1.06%) |
Jun 20, 2018 | 36.79 | 37.12 | 36.79 | 36.94 | 21,474 | +0.36(+0.97%) |
Jun 19, 2018 | 36.61 | 36.71 | 36.06 | 36.59 | 53,895 | -0.71(-1.91%) |
Jun 18, 2018 | 36.97 | 37.32 | 36.89 | 37.30 | 24,369 | -0.10(-0.26%) |
Jun 15, 2018 | 37.62 | 37.27 | 37.40 | 40,599 | -0.22(-0.58%) | |
Jun 14, 2018 | 37.08 | 37.62 | 37.08 | 37.62 | 106,256 | +0.66(+1.79%) |
Jun 13, 2018 | 37.15 | 37.16 | 36.89 | 36.95 | 29,679 | -0.02(-0.05%) |
Jun 12, 2018 | 36.63 | 37.20 | 36.63 | 36.97 | 51,822 | +0.44(+1.19%) |
Jun 11, 2018 | 36.33 | 36.60 | 36.33 | 36.54 | 47,746 | +0.32(+0.87%) |
Jun 08, 2018 | 35.70 | 36.32 | 35.54 | 36.22 | 56,581 | +0.35(+0.97%) |
Jun 07, 2018 | 36.31 | 36.31 | 35.64 | 35.88 | 41,550 | -0.35(-0.96%) |
Jun 06, 2018 | 36.30 | 36.39 | 36.08 | 36.22 | 56,143 | -0.11(-0.30%) |
Jun 05, 2018 | 36.30 | 36.49 | 36.22 | 36.33 | 58,538 | +0.41(+1.13%) |
Jun 04, 2018 | 35.43 | 35.99 | 35.43 | 35.92 | 51,716 | +0.52(+1.48%) |
Jun 01, 2018 | 34.81 | 35.46 | 34.81 | 35.40 | 91,570 | +0.81(+2.35%) |
May 31, 2018 | 34.35 | 34.69 | 34.35 | 34.59 | 71,575 | +0.35(+1.01%) |
May 30, 2018 | 33.90 | 34.30 | 33.90 | 34.24 | 115,661 | +0.39(+1.14%) |
May 29, 2018 | 33.77 | 34.15 | 33.70 | 33.86 | 24,081 | -0.07(-0.20%) |
May 25, 2018 | 33.93 | 33.93 | 33.93 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 34.05 | 34.14 | 33.81 | 33.95 | 23,400 | -0.09(-0.26%) |
May 23, 2018 | 33.60 | 34.04 | 33.56 | 34.03 | 154,905 | +0.19(+0.56%) |
May 22, 2018 | 34.15 | 34.19 | 33.82 | 33.85 | 50,294 | -0.21(-0.61%) |
May 21, 2018 | 34.24 | 34.24 | 33.86 | 34.05 | 25,815 | +0.14(+0.41%) |
May 18, 2018 | 33.91 | 34.04 | 33.76 | 33.92 | 31,050 | -0.05(-0.15%) |
May 17, 2018 | 33.96 | 34.19 | 33.84 | 33.96 | 34,180 | -0.15(-0.44%) |
May 16, 2018 | 33.92 | 34.22 | 33.92 | 34.11 | 21,064 | +0.20(+0.58%) |
May 15, 2018 | 34.08 | 34.08 | 33.58 | 33.92 | 34,245 | -0.40(-1.15%) |
May 14, 2018 | 34.43 | 34.63 | 34.31 | 34.31 | 25,369 | +0.06(+0.17%) |
May 11, 2018 | 34.44 | 34.44 | 34.00 | 34.25 | 24,503 | -0.16(-0.46%) |
May 10, 2018 | 34.03 | 34.55 | 34.03 | 34.41 | 62,815 | +0.62(+1.85%) |
May 09, 2018 | 33.79 | 33.89 | 33.46 | 33.79 | 228,663 | +0.02(+0.06%) |
May 08, 2018 | 33.43 | 33.81 | 33.43 | 33.77 | 66,070 | +0.35(+1.04%) |
May 07, 2018 | 32.98 | 33.54 | 32.98 | 33.42 | 125,718 | +0.39(+1.17%) |
May 04, 2018 | 32.63 | 33.18 | 32.49 | 33.03 | 41,066 | +0.24(+0.72%) |
May 03, 2018 | 32.80 | 32.96 | 32.28 | 32.80 | 72,992 | -0.09(-0.27%) |
May 02, 2018 | 32.93 | 33.24 | 32.82 | 32.89 | 73,168 | -0.17(-0.51%) |