Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.09 | 35.55 | 34.56 | 35.10 | 124,831 | +0.22(+0.63%) |
Jul 30, 2018 | 35.61 | 35.61 | 34.22 | 34.88 | 352,731 | -0.72(-2.02%) |
Jul 27, 2018 | 36.49 | 36.49 | 35.43 | 35.60 | 132,700 | -0.97(-2.65%) |
Jul 26, 2018 | 36.50 | 37.10 | 36.10 | 36.57 | 179,584 | +0.12(+0.33%) |
Jul 25, 2018 | 35.81 | 37.21 | 35.77 | 36.45 | 308,405 | +0.65(+1.82%) |
Jul 24, 2018 | 34.92 | 35.81 | 34.13 | 35.80 | 1,434,383 | +1.05(+3.02%) |
Jul 23, 2018 | 34.65 | 35.21 | 34.31 | 34.75 | 127,333 | -0.02(-0.06%) |
Jul 20, 2018 | 35.33 | 33.82 | 34.77 | 330,694 | -0.31(-0.88%) | |
Jul 19, 2018 | 35.41 | 35.88 | 34.88 | 35.08 | 234,743 | -0.39(-1.10%) |
Jul 18, 2018 | 34.61 | 36.03 | 34.61 | 35.47 | 353,595 | +0.85(+2.46%) |
Jul 17, 2018 | 34.33 | 34.89 | 33.30 | 34.62 | 242,886 | +0.11(+0.32%) |
Jul 16, 2018 | 34.68 | 34.99 | 34.07 | 34.51 | 215,388 | -0.12(-0.35%) |
Jul 13, 2018 | 34.97 | 34.30 | 34.63 | 159,747 | -0.10(-0.29%) | |
Jul 12, 2018 | 34.32 | 34.79 | 34.15 | 34.73 | 219,882 | +0.64(+1.88%) |
Jul 11, 2018 | 34.31 | 34.79 | 33.79 | 34.09 | 158,808 | -0.39(-1.13%) |
Jul 10, 2018 | 34.86 | 34.96 | 34.23 | 34.48 | 135,599 | -0.29(-0.83%) |
Jul 09, 2018 | 34.75 | 35.02 | 34.28 | 34.77 | 209,798 | +0.18(+0.52%) |
Jul 06, 2018 | 34.00 | 34.72 | 33.81 | 34.59 | 242,691 | +0.55(+1.62%) |
Jul 05, 2018 | 34.25 | 33.51 | 34.04 | 229,035 | +0.24(+0.71%) | |
Jul 03, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.72(-2.09%) | |
Jul 02, 2018 | 33.84 | 34.64 | 33.83 | 34.52 | 122,994 | +0.34(+0.99%) |
Jun 29, 2018 | 33.81 | 34.41 | 33.55 | 34.18 | 291,942 | +0.48(+1.42%) |
Jun 28, 2018 | 33.77 | 34.17 | 33.05 | 33.70 | 266,325 | -0.25(-0.74%) |
Jun 27, 2018 | 34.08 | 34.59 | 33.88 | 33.95 | 623,869 | -0.23(-0.67%) |
Jun 26, 2018 | 34.07 | 34.76 | 33.92 | 34.18 | 429,422 | +0.29(+0.86%) |
Jun 25, 2018 | 34.30 | 34.31 | 33.07 | 33.89 | 580,252 | -0.84(-2.42%) |
Jun 22, 2018 | 35.43 | 35.43 | 33.55 | 34.73 | 3,320,076 | -0.55(-1.56%) |
Jun 21, 2018 | 35.57 | 36.61 | 35.07 | 35.28 | 515,097 | -0.18(-0.51%) |
Jun 20, 2018 | 35.14 | 35.70 | 34.63 | 35.46 | 422,123 | +0.47(+1.34%) |
Jun 19, 2018 | 35.88 | 35.88 | 33.23 | 34.99 | 653,082 | -1.18(-3.26%) |
Jun 18, 2018 | 36.38 | 37.22 | 35.78 | 36.17 | 513,741 | -0.20(-0.55%) |
Jun 15, 2018 | 37.57 | 36.17 | 36.37 | 547,242 | -0.38(-1.03%) | |
Jun 14, 2018 | 36.63 | 37.77 | 36.01 | 36.75 | 609,911 | +0.43(+1.18%) |
Jun 13, 2018 | 35.97 | 37.10 | 35.97 | 36.32 | 936,271 | +0.35(+0.97%) |
Jun 12, 2018 | 35.78 | 36.46 | 35.78 | 35.97 | 386,662 | +0.22(+0.62%) |
Jun 11, 2018 | 35.99 | 36.44 | 35.62 | 35.75 | 385,788 | -0.16(-0.45%) |
Jun 08, 2018 | 35.38 | 36.00 | 34.85 | 35.91 | 596,995 | +0.25(+0.70%) |
Jun 07, 2018 | 35.48 | 35.99 | 34.35 | 35.66 | 3,873,799 | -0.63(-1.74%) |
Jun 06, 2018 | 36.46 | 36.72 | 35.83 | 36.29 | 365,835 | +0.23(+0.64%) |
Jun 05, 2018 | 36.00 | 36.60 | 35.26 | 36.06 | 520,081 | -0.61(-1.66%) |
Jun 04, 2018 | 35.86 | 36.89 | 35.86 | 36.67 | 276,351 | +0.89(+2.49%) |
Jun 01, 2018 | 35.40 | 36.01 | 34.96 | 35.78 | 254,587 | +0.59(+1.68%) |
May 31, 2018 | 35.33 | 35.81 | 35.16 | 35.19 | 167,358 | +0.03(+0.09%) |
May 30, 2018 | 35.17 | 36.26 | 35.13 | 35.16 | 149,813 | +0.16(+0.46%) |
May 29, 2018 | 35.15 | 35.34 | 34.90 | 35.00 | 110,201 | -0.31(-0.88%) |
May 25, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.97%) | |
May 24, 2018 | 35.21 | 35.23 | 34.85 | 34.97 | 199,009 | -0.20(-0.57%) |
May 23, 2018 | 35.25 | 35.50 | 34.77 | 35.17 | 146,151 | -0.15(-0.42%) |
May 22, 2018 | 35.74 | 35.74 | 35.00 | 35.32 | 275,204 | -0.25(-0.70%) |
May 21, 2018 | 36.05 | 36.15 | 35.37 | 35.57 | 214,735 | -0.27(-0.75%) |
May 18, 2018 | 35.98 | 37.19 | 35.82 | 35.84 | 351,020 | -0.31(-0.87%) |
May 17, 2018 | 35.08 | 36.76 | 34.74 | 36.16 | 584,802 | +1.00(+2.83%) |
May 16, 2018 | 33.71 | 35.35 | 33.11 | 35.16 | 909,056 | +1.61(+4.80%) |
May 15, 2018 | 31.50 | 34.01 | 30.13 | 33.55 | 1,378,129 | +2.28(+7.29%) |
May 14, 2018 | 31.50 | 31.50 | 30.67 | 31.27 | 264,147 | -0.18(-0.57%) |
May 11, 2018 | 31.15 | 31.63 | 30.11 | 31.45 | 203,772 | +0.50(+1.62%) |
May 10, 2018 | 31.12 | 31.35 | 30.92 | 30.95 | 186,437 | +0.02(+0.06%) |
May 09, 2018 | 30.69 | 31.40 | 30.02 | 30.93 | 309,100 | +0.38(+1.24%) |
May 08, 2018 | 30.42 | 30.86 | 29.89 | 30.55 | 213,701 | +0.09(+0.30%) |
May 07, 2018 | 29.99 | 30.89 | 29.99 | 30.46 | 174,365 | +0.80(+2.70%) |
May 04, 2018 | 28.53 | 29.96 | 28.50 | 29.66 | 363,547 | +1.04(+3.63%) |
May 03, 2018 | 28.97 | 28.99 | 28.23 | 28.62 | 383,209 | -0.39(-1.34%) |
May 02, 2018 | 28.61 | 29.02 | 27.94 | 29.01 | 337,217 | +0.26(+0.90%) |