Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.57 | 36.07 | 35.11 | 35.45 | 9,080 | -0.33(-0.94%) |
Jul 30, 2018 | 35.26 | 35.98 | 34.96 | 35.78 | 8,343 | +0.21(+0.59%) |
Jul 27, 2018 | 36.87 | 36.87 | 35.47 | 35.57 | 8,962 | -1.61(-4.32%) |
Jul 26, 2018 | 36.18 | 37.18 | 35.65 | 37.18 | 9,615 | +0.94(+2.59%) |
Jul 25, 2018 | 36.96 | 37.55 | 35.70 | 36.24 | 9,864 | -0.65(-1.77%) |
Jul 24, 2018 | 37.04 | 37.51 | 36.76 | 36.90 | 8,545 | -0.28(-0.74%) |
Jul 23, 2018 | 37.60 | 37.82 | 37.03 | 37.17 | 11,735 | -0.62(-1.64%) |
Jul 20, 2018 | 37.77 | 38.24 | 37.03 | 37.79 | 7,901 | +0.02(+0.04%) |
Jul 19, 2018 | 37.16 | 38.85 | 37.14 | 37.77 | 20,975 | +0.81(+2.20%) |
Jul 18, 2018 | 37.95 | 38.25 | 36.95 | 36.96 | 9,020 | -0.70(-1.87%) |
Jul 17, 2018 | 37.55 | 38.45 | 37.55 | 37.67 | 6,218 | +0.47(+1.26%) |
Jul 16, 2018 | 37.12 | 37.67 | 37.12 | 37.20 | 7,007 | +0.08(+0.20%) |
Jul 13, 2018 | 37.90 | 37.90 | 36.93 | 37.12 | 5,790 | -1.11(-2.91%) |
Jul 12, 2018 | 38.95 | 38.95 | 37.41 | 38.24 | 29,643 | -0.46(-1.19%) |
Jul 11, 2018 | 38.71 | 38.98 | 38.29 | 38.70 | 12,139 | -0.10(-0.26%) |
Jul 10, 2018 | 37.68 | 39.11 | 37.05 | 38.80 | 41,197 | +1.00(+2.63%) |
Jul 09, 2018 | 36.76 | 37.91 | 36.43 | 37.80 | 15,932 | +1.20(+3.27%) |
Jul 06, 2018 | 36.82 | 36.82 | 35.56 | 36.60 | 32,807 | +0.03(+0.09%) |
Jul 05, 2018 | 35.44 | 36.82 | 35.38 | 36.57 | 10,754 | +1.01(+2.85%) |
Jul 03, 2018 | 35.56 | 35.56 | 35.56 | 0 | -0.09(-0.26%) | |
Jul 02, 2018 | 34.90 | 35.65 | 34.31 | 35.65 | 34,479 | +0.38(+1.09%) |
Jun 29, 2018 | 36.36 | 36.36 | 34.37 | 35.26 | 7,664 | -0.38(-1.06%) |
Jun 28, 2018 | 34.31 | 36.64 | 33.58 | 35.64 | 12,191 | +1.15(+3.35%) |
Jun 27, 2018 | 35.83 | 36.00 | 34.49 | 34.49 | 6,235 | -2.02(-5.53%) |
Jun 26, 2018 | 35.36 | 36.50 | 35.05 | 36.50 | 12,371 | +0.99(+2.78%) |
Jun 25, 2018 | 36.02 | 36.60 | 35.21 | 35.52 | 11,790 | -0.84(-2.30%) |
Jun 22, 2018 | 34.56 | 36.79 | 33.64 | 36.35 | 53,850 | +1.89(+5.49%) |
Jun 21, 2018 | 35.17 | 35.85 | 34.46 | 34.46 | 11,521 | -0.80(-2.25%) |
Jun 20, 2018 | 35.61 | 35.87 | 34.78 | 35.26 | 22,602 | -0.54(-1.50%) |
Jun 19, 2018 | 35.60 | 35.89 | 34.99 | 35.79 | 28,699 | -0.19(-0.53%) |
Jun 18, 2018 | 34.79 | 35.98 | 34.73 | 35.98 | 13,916 | +0.86(+2.45%) |
Jun 15, 2018 | 35.93 | 33.84 | 35.12 | 31,293 | -0.81(-2.26%) | |
Jun 14, 2018 | 34.93 | 35.94 | 33.98 | 35.93 | 18,905 | +1.27(+3.67%) |
Jun 13, 2018 | 35.07 | 35.88 | 34.65 | 34.66 | 1,974 | -0.80(-2.27%) |
Jun 12, 2018 | 36.19 | 36.19 | 34.49 | 35.47 | 7,708 | -0.67(-1.85%) |
Jun 11, 2018 | 37.03 | 37.67 | 35.66 | 36.13 | 9,851 | -1.35(-3.59%) |
Jun 08, 2018 | 37.26 | 37.72 | 36.95 | 37.48 | 17,692 | +0.18(+0.47%) |
Jun 07, 2018 | 37.26 | 37.57 | 36.34 | 37.31 | 24,990 | +0.13(+0.34%) |
Jun 06, 2018 | 37.19 | 37.18 | 38,534 | +2.03(+5.79%) | ||
Jun 05, 2018 | 33.91 | 35.15 | 33.36 | 35.15 | 26,634 | +1.24(+3.65%) |
Jun 04, 2018 | 33.74 | 33.91 | 33.27 | 33.91 | 22,423 | +0.11(+0.32%) |
Jun 01, 2018 | 33.41 | 33.81 | 33.01 | 33.80 | 10,538 | +1.24(+3.80%) |
May 31, 2018 | 32.97 | 33.22 | 32.11 | 32.56 | 9,896 | -0.29(-0.89%) |
May 30, 2018 | 32.80 | 33.88 | 32.80 | 32.85 | 4,061 | +0.12(+0.36%) |
May 29, 2018 | 32.33 | 32.75 | 32.01 | 32.74 | 3,575 | +0.18(+0.57%) |
May 25, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.17(+0.52%) | |
May 24, 2018 | 31.98 | 32.39 | 31.49 | 32.39 | 6,416 | +0.19(+0.60%) |
May 23, 2018 | 31.70 | 32.19 | 31.70 | 32.19 | 1,168 | -0.01(-0.03%) |
May 22, 2018 | 31.80 | 32.49 | 31.80 | 32.20 | 5,863 | +0.03(+0.10%) |
May 21, 2018 | 31.72 | 32.17 | 31.42 | 32.17 | 3,601 | +0.79(+2.51%) |
May 18, 2018 | 31.17 | 31.38 | 30.92 | 31.38 | 6,138 | +0.34(+1.11%) |
May 17, 2018 | 31.56 | 31.76 | 29.93 | 31.04 | 18,878 | -0.23(-0.75%) |
May 16, 2018 | 31.39 | 31.54 | 30.43 | 31.27 | 11,942 | +0.77(+2.51%) |
May 15, 2018 | 30.74 | 31.07 | 30.07 | 30.51 | 6,295 | -0.27(-0.86%) |
May 14, 2018 | 33.71 | 33.71 | 30.77 | 30.77 | 8,339 | -1.08(-3.39%) |
May 11, 2018 | 31.26 | 31.86 | 31.22 | 31.86 | 1,512 | +0.12(+0.39%) |
May 10, 2018 | 31.47 | 31.94 | 31.11 | 31.73 | 6,752 | +0.08(+0.26%) |
May 09, 2018 | 31.10 | 31.74 | 31.10 | 31.65 | 6,537 | +0.26(+0.82%) |
May 08, 2018 | 31.35 | 31.93 | 31.01 | 31.39 | 3,990 | -0.21(-0.66%) |
May 07, 2018 | 32.60 | 32.60 | 31.32 | 31.60 | 7,085 | -0.49(-1.53%) |
May 04, 2018 | 31.61 | 32.32 | 31.56 | 32.09 | 7,960 | +1.11(+3.60%) |
May 03, 2018 | 32.52 | 32.52 | 30.90 | 30.97 | 8,577 | -1.33(-4.12%) |
May 02, 2018 | 32.70 | 33.39 | 31.95 | 32.30 | 10,033 | -0.45(-1.37%) |