Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.80 | 34.80 | 34.20 | 34.58 | 238,644 | +0.00(+0.00%) |
Jul 30, 2018 | 34.54 | 34.88 | 34.45 | 34.58 | 218,681 | +0.04(+0.12%) |
Jul 27, 2018 | 35.14 | 35.14 | 34.45 | 34.54 | 183,498 | -0.51(-1.46%) |
Jul 26, 2018 | 34.84 | 35.31 | 34.84 | 35.05 | 184,610 | +0.26(+0.73%) |
Jul 25, 2018 | 34.88 | 34.92 | 34.54 | 34.80 | 222,975 | -0.17(-0.49%) |
Jul 24, 2018 | 35.69 | 34.92 | 34.97 | 275,365 | -0.72(-2.03%) | |
Jul 23, 2018 | 34.75 | 35.90 | 34.71 | 35.69 | 399,878 | +0.38(+1.09%) |
Jul 20, 2018 | 34.88 | 35.39 | 34.24 | 35.31 | 493,567 | +0.43(+1.22%) |
Jul 19, 2018 | 35.60 | 37.69 | 34.28 | 34.88 | 530,921 | +0.13(+0.37%) |
Jul 18, 2018 | 34.67 | 34.80 | 34.37 | 34.75 | 516,959 | +0.13(+0.37%) |
Jul 17, 2018 | 34.54 | 34.88 | 34.54 | 34.62 | 177,071 | +0.13(+0.37%) |
Jul 16, 2018 | 34.62 | 34.71 | 34.33 | 34.50 | 456,629 | +0.00(+0.00%) |
Jul 13, 2018 | 34.92 | 35.05 | 34.41 | 34.50 | 507,432 | -0.43(-1.22%) |
Jul 12, 2018 | 35.39 | 35.39 | 34.50 | 34.92 | 279,700 | -0.17(-0.49%) |
Jul 11, 2018 | 35.22 | 35.39 | 34.84 | 35.09 | 338,507 | -0.30(-0.84%) |
Jul 10, 2018 | 35.86 | 35.86 | 35.24 | 35.39 | 198,132 | -0.34(-0.95%) |
Jul 09, 2018 | 35.35 | 35.77 | 35.35 | 35.73 | 229,663 | +0.34(+0.96%) |
Jul 06, 2018 | 35.22 | 35.73 | 34.92 | 35.39 | 274,205 | +0.30(+0.85%) |
Jul 05, 2018 | 34.88 | 35.09 | 34.62 | 35.09 | 307,749 | +0.30(+0.86%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.13(+0.37%) | |
Jul 02, 2018 | 34.33 | 34.71 | 34.07 | 34.67 | 357,286 | +0.09(+0.25%) |
Jun 29, 2018 | 35.31 | 35.31 | 34.54 | 34.58 | 345,146 | -0.34(-0.98%) |
Jun 28, 2018 | 35.26 | 35.43 | 34.71 | 34.92 | 596,849 | -0.34(-0.97%) |
Jun 27, 2018 | 36.03 | 36.12 | 35.18 | 35.26 | 522,936 | -0.85(-2.36%) |
Jun 26, 2018 | 36.12 | 36.33 | 35.77 | 36.12 | 349,485 | +0.00(+0.00%) |
Jun 25, 2018 | 36.29 | 36.50 | 35.99 | 36.12 | 277,279 | -0.34(-0.93%) |
Jun 22, 2018 | 36.54 | 36.67 | 35.90 | 36.46 | 894,683 | -0.04(-0.12%) |
Jun 21, 2018 | 36.54 | 36.65 | 36.16 | 36.50 | 306,241 | -0.13(-0.35%) |
Jun 20, 2018 | 36.20 | 36.67 | 36.12 | 36.63 | 461,875 | +0.43(+1.18%) |
Jun 19, 2018 | 35.35 | 36.20 | 35.31 | 36.20 | 483,878 | +0.64(+1.80%) |
Jun 18, 2018 | 35.18 | 35.60 | 35.01 | 35.56 | 319,411 | +0.30(+0.85%) |
Jun 15, 2018 | 35.60 | 35.05 | 35.26 | 1,098,945 | -0.38(-1.08%) | |
Jun 14, 2018 | 35.86 | 35.90 | 35.39 | 35.65 | 683,051 | -0.30(-0.83%) |
Jun 13, 2018 | 35.99 | 36.24 | 35.73 | 35.95 | 607,794 | -0.13(-0.35%) |
Jun 12, 2018 | 35.90 | 36.33 | 35.86 | 36.07 | 762,483 | -0.43(-1.17%) |
Jun 11, 2018 | 36.46 | 36.63 | 36.16 | 36.50 | 1,106,998 | -0.13(-0.35%) |
Jun 08, 2018 | 36.46 | 37.35 | 35.73 | 36.63 | 8,298,651 | -0.47(-1.26%) |
Jun 07, 2018 | 37.22 | 37.56 | 36.88 | 37.09 | 2,846,630 | +2.38(+6.87%) |
Jun 06, 2018 | 34.75 | 34.71 | 159,948 | +0.34(+0.99%) | ||
Jun 05, 2018 | 34.28 | 34.45 | 34.03 | 34.37 | 150,299 | +0.09(+0.25%) |
Jun 04, 2018 | 33.90 | 34.45 | 33.77 | 34.28 | 201,736 | +0.38(+1.13%) |
Jun 01, 2018 | 33.77 | 33.99 | 33.65 | 33.90 | 148,551 | +0.43(+1.27%) |
May 31, 2018 | 33.77 | 33.90 | 33.39 | 33.47 | 193,676 | -0.34(-1.01%) |
May 30, 2018 | 33.47 | 34.01 | 33.13 | 33.82 | 139,643 | +0.64(+1.93%) |
May 29, 2018 | 33.43 | 33.52 | 32.96 | 33.18 | 122,184 | -0.55(-1.64%) |
May 25, 2018 | 33.73 | 33.73 | 33.73 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 33.73 | 33.77 | 33.18 | 33.69 | 89,003 | -0.09(-0.25%) |
May 23, 2018 | 33.65 | 33.90 | 33.56 | 33.77 | 114,060 | +0.09(+0.25%) |
May 22, 2018 | 33.56 | 34.07 | 33.56 | 33.69 | 143,506 | +0.13(+0.38%) |
May 21, 2018 | 33.05 | 33.60 | 33.05 | 33.56 | 149,355 | +0.51(+1.55%) |
May 18, 2018 | 33.43 | 33.43 | 32.92 | 33.05 | 140,218 | -0.21(-0.64%) |
May 17, 2018 | 32.67 | 33.26 | 32.54 | 33.26 | 240,569 | +0.72(+2.23%) |
May 16, 2018 | 32.54 | 32.75 | 32.37 | 32.54 | 268,755 | +0.04(+0.13%) |
May 15, 2018 | 32.37 | 32.75 | 32.37 | 32.50 | 264,847 | +0.09(+0.26%) |
May 14, 2018 | 32.58 | 32.67 | 32.33 | 32.41 | 127,404 | -0.09(-0.26%) |
May 11, 2018 | 32.58 | 32.71 | 32.50 | 32.50 | 108,523 | -0.13(-0.39%) |
May 10, 2018 | 32.79 | 32.84 | 32.50 | 32.62 | 119,114 | -0.13(-0.39%) |
May 09, 2018 | 32.71 | 33.01 | 32.50 | 32.75 | 119,316 | +0.10(+0.31%) |
May 08, 2018 | 32.27 | 32.65 | 32.27 | 32.65 | 198,440 | +0.38(+1.18%) |
May 07, 2018 | 32.31 | 32.48 | 32.06 | 32.27 | 113,094 | -0.04(-0.13%) |
May 04, 2018 | 31.80 | 32.61 | 31.67 | 32.31 | 117,569 | +0.38(+1.19%) |
May 03, 2018 | 32.01 | 32.18 | 31.59 | 31.93 | 149,114 | -0.21(-0.66%) |
May 02, 2018 | 32.27 | 32.44 | 32.06 | 32.14 | 201,904 | -0.08(-0.26%) |