Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.70 | 37.33 | 36.47 | 37.24 | 312,564 | +0.68(+1.85%) |
Jul 30, 2018 | 36.25 | 36.92 | 36.25 | 36.56 | 355,175 | +0.36(+1.00%) |
Jul 27, 2018 | 36.88 | 36.92 | 35.98 | 36.20 | 335,831 | -0.50(-1.35%) |
Jul 26, 2018 | 36.25 | 36.83 | 36.25 | 36.70 | 358,836 | +0.50(+1.37%) |
Jul 25, 2018 | 35.84 | 36.20 | 35.48 | 36.20 | 531,746 | +0.18(+0.50%) |
Jul 24, 2018 | 35.70 | 36.02 | 35.48 | 36.02 | 491,603 | +0.54(+1.52%) |
Jul 23, 2018 | 35.21 | 35.57 | 34.89 | 35.48 | 566,510 | +0.32(+0.90%) |
Jul 20, 2018 | 34.76 | 35.21 | 34.40 | 35.16 | 382,130 | +0.41(+1.17%) |
Jul 19, 2018 | 34.44 | 34.83 | 34.17 | 34.76 | 406,221 | +0.23(+0.65%) |
Jul 18, 2018 | 33.72 | 34.58 | 33.50 | 34.53 | 513,126 | +0.77(+2.27%) |
Jul 17, 2018 | 34.31 | 34.49 | 33.68 | 33.77 | 424,524 | -0.36(-1.06%) |
Jul 16, 2018 | 32.77 | 34.28 | 32.55 | 34.13 | 559,786 | +1.31(+3.98%) |
Jul 13, 2018 | 33.45 | 33.45 | 32.50 | 32.82 | 518,414 | -0.86(-2.54%) |
Jul 12, 2018 | 33.72 | 33.86 | 33.50 | 33.68 | 452,744 | -0.05(-0.13%) |
Jul 11, 2018 | 33.36 | 33.81 | 33.14 | 33.72 | 333,840 | +0.32(+0.94%) |
Jul 10, 2018 | 33.27 | 33.59 | 33.05 | 33.41 | 380,177 | +0.14(+0.41%) |
Jul 09, 2018 | 32.68 | 33.45 | 32.68 | 33.27 | 311,662 | +0.68(+2.07%) |
Jul 06, 2018 | 32.55 | 33.05 | 32.50 | 32.59 | 291,438 | +0.09(+0.28%) |
Jul 05, 2018 | 32.23 | 32.64 | 32.05 | 32.50 | 528,076 | +0.50(+1.55%) |
Jul 03, 2018 | 32.01 | 32.01 | 32.01 | 0 | -0.27(-0.84%) | |
Jul 02, 2018 | 31.74 | 32.28 | 31.51 | 32.28 | 390,518 | +0.32(+0.99%) |
Jun 29, 2018 | 32.41 | 32.55 | 31.96 | 31.96 | 414,455 | -0.32(-0.98%) |
Jun 28, 2018 | 31.78 | 32.55 | 31.60 | 32.28 | 413,739 | +0.41(+1.27%) |
Jun 27, 2018 | 32.55 | 32.82 | 31.78 | 31.87 | 406,794 | -0.63(-1.94%) |
Jun 26, 2018 | 32.46 | 32.82 | 32.10 | 32.50 | 807,317 | +0.09(+0.28%) |
Jun 25, 2018 | 32.68 | 32.77 | 32.23 | 32.41 | 552,358 | -0.68(-2.04%) |
Jun 22, 2018 | 32.37 | 33.36 | 32.37 | 33.09 | 5,798,648 | +0.81(+2.51%) |
Jun 21, 2018 | 33.00 | 33.32 | 32.10 | 32.28 | 679,758 | -0.76(-2.29%) |
Jun 20, 2018 | 33.97 | 34.12 | 32.99 | 33.04 | 739,146 | -0.98(-2.89%) |
Jun 19, 2018 | 32.90 | 34.65 | 32.90 | 34.02 | 823,697 | +0.98(+2.98%) |
Jun 18, 2018 | 33.04 | 33.17 | 32.81 | 33.04 | 585,766 | -0.22(-0.67%) |
Jun 15, 2018 | 33.84 | 33.13 | 33.26 | 684,104 | -0.58(-1.72%) | |
Jun 14, 2018 | 34.69 | 34.91 | 33.80 | 33.84 | 428,463 | -0.58(-1.69%) |
Jun 13, 2018 | 34.78 | 35.18 | 34.38 | 34.42 | 726,558 | -0.45(-1.28%) |
Jun 12, 2018 | 35.09 | 35.09 | 34.82 | 34.87 | 569,541 | +0.00(+0.00%) |
Jun 11, 2018 | 34.78 | 35.09 | 34.65 | 34.87 | 300,070 | +0.18(+0.52%) |
Jun 08, 2018 | 34.69 | 34.91 | 34.38 | 34.69 | 350,531 | -0.04(-0.13%) |
Jun 07, 2018 | 34.38 | 34.96 | 34.15 | 34.73 | 288,852 | +0.36(+1.04%) |
Jun 06, 2018 | 34.38 | 238,576 | -0.04(-0.13%) | |||
Jun 05, 2018 | 34.65 | 34.82 | 34.20 | 34.42 | 268,899 | -0.22(-0.65%) |
Jun 04, 2018 | 34.38 | 34.78 | 34.38 | 34.65 | 495,649 | +0.36(+1.04%) |
Jun 01, 2018 | 34.47 | 34.73 | 34.06 | 34.29 | 414,438 | -0.04(-0.13%) |
May 31, 2018 | 35.32 | 35.32 | 34.24 | 34.33 | 573,950 | -0.94(-2.66%) |
May 30, 2018 | 35.23 | 35.54 | 35.18 | 35.27 | 262,127 | +0.09(+0.25%) |
May 29, 2018 | 35.72 | 35.79 | 34.91 | 35.18 | 469,454 | -0.72(-1.99%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 36.17 | 36.43 | 35.63 | 35.94 | 512,970 | -0.13(-0.37%) |
May 23, 2018 | 35.99 | 36.52 | 35.94 | 36.08 | 332,508 | -0.09(-0.25%) |
May 22, 2018 | 35.94 | 36.66 | 35.90 | 36.17 | 418,179 | +0.31(+0.87%) |
May 21, 2018 | 35.76 | 36.19 | 35.76 | 35.85 | 353,884 | +0.18(+0.50%) |
May 18, 2018 | 35.81 | 35.81 | 35.32 | 35.67 | 464,813 | -0.04(-0.13%) |
May 17, 2018 | 35.54 | 35.92 | 35.45 | 35.72 | 364,918 | +0.09(+0.25%) |
May 16, 2018 | 36.12 | 36.34 | 35.56 | 35.63 | 432,622 | -0.49(-1.36%) |
May 15, 2018 | 36.30 | 36.61 | 35.90 | 36.12 | 442,144 | -0.36(-0.98%) |
May 14, 2018 | 36.48 | 36.97 | 36.39 | 36.48 | 601,602 | -0.18(-0.49%) |
May 11, 2018 | 36.39 | 36.84 | 36.30 | 36.66 | 250,207 | +0.18(+0.49%) |
May 10, 2018 | 36.52 | 36.93 | 36.30 | 36.48 | 311,102 | -0.18(-0.49%) |
May 09, 2018 | 36.25 | 37.33 | 36.25 | 36.66 | 570,742 | +0.54(+1.49%) |
May 08, 2018 | 36.61 | 36.81 | 36.03 | 36.12 | 473,674 | -0.40(-1.10%) |
May 07, 2018 | 35.67 | 36.75 | 35.67 | 36.52 | 596,086 | +0.72(+2.00%) |
May 04, 2018 | 37.55 | 37.77 | 35.76 | 35.81 | 1,165,078 | -5.14(-12.55%) |
May 03, 2018 | 41.04 | 41.44 | 40.55 | 40.95 | 974,215 | -0.45(-1.08%) |
May 02, 2018 | 42.47 | 42.51 | 41.17 | 41.40 | 413,095 | -1.16(-2.73%) |