Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.37 | 30.66 | 29.30 | 29.74 | 693,507 | +0.33(+1.12%) |
Jul 30, 2018 | 29.49 | 30.17 | 28.41 | 29.41 | 1,091,502 | -0.29(-0.98%) |
Jul 27, 2018 | 31.46 | 31.50 | 29.01 | 29.70 | 1,479,300 | -1.84(-5.83%) |
Jul 26, 2018 | 31.65 | 32.15 | 30.57 | 31.54 | 814,973 | -0.28(-0.88%) |
Jul 25, 2018 | 32.41 | 33.54 | 31.62 | 31.82 | 1,071,200 | -0.64(-1.97%) |
Jul 24, 2018 | 35.66 | 35.66 | 31.50 | 32.46 | 1,925,779 | -2.91(-8.23%) |
Jul 23, 2018 | 36.10 | 36.30 | 35.20 | 35.37 | 435,887 | -0.88(-2.43%) |
Jul 20, 2018 | 36.00 | 36.70 | 35.79 | 36.25 | 420,750 | +0.12(+0.33%) |
Jul 19, 2018 | 35.20 | 36.35 | 34.38 | 36.13 | 704,532 | +0.75(+2.12%) |
Jul 18, 2018 | 36.45 | 36.45 | 35.05 | 35.38 | 708,496 | -1.08(-2.96%) |
Jul 17, 2018 | 34.66 | 36.68 | 34.65 | 36.46 | 643,135 | +1.26(+3.58%) |
Jul 16, 2018 | 37.96 | 38.20 | 34.53 | 35.20 | 1,525,590 | -2.70(-7.12%) |
Jul 13, 2018 | 37.90 | 38.30 | 37.00 | 37.90 | 622,449 | +0.05(+0.13%) |
Jul 12, 2018 | 38.24 | 38.49 | 37.55 | 37.85 | 609,585 | -0.15(-0.39%) |
Jul 11, 2018 | 37.56 | 38.24 | 37.20 | 38.00 | 491,751 | +0.03(+0.08%) |
Jul 10, 2018 | 38.59 | 38.77 | 37.80 | 37.97 | 559,696 | -0.42(-1.09%) |
Jul 09, 2018 | 38.02 | 38.63 | 37.33 | 38.39 | 792,463 | +0.45(+1.19%) |
Jul 06, 2018 | 36.90 | 38.34 | 36.90 | 37.94 | 654,074 | +1.11(+3.01%) |
Jul 05, 2018 | 37.03 | 37.55 | 36.08 | 36.83 | 734,564 | +0.01(+0.03%) |
Jul 03, 2018 | 36.82 | 36.82 | 36.82 | 0 | -0.17(-0.46%) | |
Jul 02, 2018 | 35.50 | 37.02 | 35.30 | 36.99 | 564,733 | +1.16(+3.24%) |
Jun 29, 2018 | 36.22 | 36.72 | 35.58 | 35.83 | 623,904 | -0.02(-0.06%) |
Jun 28, 2018 | 35.60 | 36.03 | 34.02 | 35.85 | 745,659 | +0.17(+0.48%) |
Jun 27, 2018 | 37.46 | 37.65 | 35.00 | 35.68 | 899,031 | -1.83(-4.88%) |
Jun 26, 2018 | 37.50 | 38.14 | 37.27 | 37.51 | 615,875 | +0.04(+0.11%) |
Jun 25, 2018 | 39.06 | 39.31 | 37.22 | 37.47 | 837,520 | -1.90(-4.83%) |
Jun 22, 2018 | 39.80 | 40.11 | 39.05 | 39.37 | 2,336,618 | -0.41(-1.03%) |
Jun 21, 2018 | 41.01 | 41.43 | 38.70 | 39.78 | 939,521 | -1.23(-3.00%) |
Jun 20, 2018 | 39.61 | 41.41 | 39.59 | 41.01 | 1,464,157 | +1.62(+4.11%) |
Jun 19, 2018 | 38.25 | 39.42 | 37.67 | 39.39 | 1,008,903 | +0.16(+0.41%) |
Jun 18, 2018 | 37.34 | 39.79 | 37.33 | 39.23 | 988,074 | +1.73(+4.61%) |
Jun 15, 2018 | 38.00 | 37.25 | 37.50 | 1,103,439 | +0.25(+0.67%) | |
Jun 14, 2018 | 36.25 | 37.28 | 35.87 | 37.25 | 819,157 | +1.04(+2.87%) |
Jun 13, 2018 | 36.10 | 37.36 | 35.56 | 36.21 | 1,320,406 | +0.20(+0.56%) |
Jun 12, 2018 | 36.16 | 37.77 | 35.68 | 36.01 | 1,241,966 | -0.14(-0.39%) |
Jun 11, 2018 | 39.33 | 40.23 | 35.00 | 36.15 | 4,483,573 | -3.06(-7.80%) |
Jun 08, 2018 | 37.67 | 39.44 | 37.55 | 39.21 | 689,928 | +1.40(+3.70%) |
Jun 07, 2018 | 38.41 | 38.93 | 37.64 | 37.81 | 744,374 | -0.42(-1.10%) |
Jun 06, 2018 | 38.50 | 39.09 | 37.62 | 38.23 | 798,497 | -0.10(-0.26%) |
Jun 05, 2018 | 36.58 | 38.54 | 36.52 | 38.33 | 1,026,415 | +1.73(+4.73%) |
Jun 04, 2018 | 37.10 | 37.47 | 35.36 | 36.60 | 1,121,173 | -0.41(-1.11%) |
Jun 01, 2018 | 38.75 | 40.43 | 36.65 | 37.01 | 1,682,945 | -1.31(-3.42%) |
May 31, 2018 | 36.93 | 38.52 | 35.82 | 38.32 | 1,299,761 | +0.39(+1.03%) |
May 30, 2018 | 35.74 | 38.34 | 35.73 | 37.93 | 1,049,147 | +2.28(+6.40%) |
May 29, 2018 | 36.36 | 36.36 | 34.71 | 35.65 | 763,685 | -0.88(-2.41%) |
May 25, 2018 | 36.53 | 36.53 | 36.53 | 0 | -0.10(-0.27%) | |
May 24, 2018 | 35.98 | 37.44 | 35.47 | 36.63 | 1,000,322 | +0.57(+1.58%) |
May 23, 2018 | 34.13 | 36.45 | 34.09 | 36.06 | 1,217,510 | +1.90(+5.56%) |
May 22, 2018 | 33.78 | 34.75 | 33.24 | 34.16 | 862,827 | +0.78(+2.34%) |
May 21, 2018 | 35.23 | 35.59 | 33.09 | 33.38 | 1,439,253 | -1.47(-4.22%) |
May 18, 2018 | 38.06 | 38.49 | 34.29 | 34.85 | 2,144,039 | -3.13(-8.24%) |
May 17, 2018 | 37.00 | 38.67 | 36.62 | 37.98 | 1,322,882 | +0.92(+2.48%) |
May 16, 2018 | 36.50 | 37.60 | 36.00 | 37.06 | 977,835 | +0.62(+1.70%) |
May 15, 2018 | 36.04 | 37.56 | 35.17 | 36.44 | 1,174,310 | +0.44(+1.22%) |
May 14, 2018 | 35.25 | 37.20 | 35.25 | 36.00 | 1,255,458 | +0.82(+2.33%) |
May 11, 2018 | 33.50 | 35.35 | 33.50 | 35.18 | 874,815 | +1.62(+4.83%) |
May 10, 2018 | 34.46 | 34.62 | 33.41 | 33.56 | 720,769 | -0.90(-2.61%) |
May 09, 2018 | 33.45 | 34.57 | 33.17 | 34.46 | 544,910 | +1.00(+2.99%) |
May 08, 2018 | 34.00 | 34.03 | 32.20 | 33.46 | 724,991 | -0.10(-0.30%) |
May 07, 2018 | 33.43 | 34.66 | 32.61 | 33.56 | 1,044,437 | +0.56(+1.70%) |
May 04, 2018 | 32.04 | 35.55 | 31.62 | 33.00 | 1,701,159 | +1.40(+4.43%) |
May 03, 2018 | 32.42 | 32.84 | 31.15 | 31.60 | 907,924 | -1.08(-3.30%) |
May 02, 2018 | 32.40 | 33.25 | 32.02 | 32.68 | 672,130 | +0.19(+0.58%) |