Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.91 | 34.51 | 33.57 | 34.31 | 1,081,410 | +0.52(+1.54%) |
Jul 30, 2018 | 34.05 | 34.64 | 33.71 | 33.79 | 1,549,664 | -0.36(-1.05%) |
Jul 27, 2018 | 34.51 | 34.74 | 33.81 | 34.15 | 766,538 | -0.32(-0.91%) |
Jul 26, 2018 | 33.92 | 34.61 | 33.87 | 34.46 | 803,578 | +0.57(+1.68%) |
Jul 25, 2018 | 33.57 | 34.25 | 33.30 | 33.89 | 1,981,215 | +0.32(+0.94%) |
Jul 24, 2018 | 34.46 | 34.51 | 33.35 | 33.57 | 981,787 | -0.44(-1.30%) |
Jul 23, 2018 | 33.59 | 34.09 | 33.22 | 34.02 | 909,459 | +0.40(+1.19%) |
Jul 20, 2018 | 33.69 | 33.90 | 33.02 | 33.62 | 1,134,138 | -0.08(-0.23%) |
Jul 19, 2018 | 32.50 | 33.97 | 32.28 | 33.69 | 2,459,910 | +0.89(+2.70%) |
Jul 18, 2018 | 32.38 | 33.23 | 31.72 | 32.81 | 6,277,768 | -3.31(-9.16%) |
Jul 17, 2018 | 36.40 | 37.05 | 35.82 | 36.11 | 1,332,863 | -0.29(-0.80%) |
Jul 16, 2018 | 37.66 | 37.79 | 36.28 | 36.40 | 1,273,860 | -1.31(-3.48%) |
Jul 13, 2018 | 37.78 | 37.92 | 37.55 | 37.72 | 458,122 | -0.03(-0.07%) |
Jul 12, 2018 | 37.88 | 37.88 | 37.43 | 37.74 | 507,399 | -0.02(-0.05%) |
Jul 11, 2018 | 37.55 | 38.01 | 37.04 | 37.76 | 684,507 | +0.18(+0.48%) |
Jul 10, 2018 | 37.73 | 38.13 | 37.44 | 37.58 | 1,004,361 | +0.06(+0.16%) |
Jul 09, 2018 | 37.10 | 37.65 | 37.08 | 37.52 | 914,931 | +0.43(+1.17%) |
Jul 06, 2018 | 37.36 | 37.47 | 36.91 | 37.09 | 924,199 | -0.18(-0.48%) |
Jul 05, 2018 | 37.20 | 37.49 | 36.60 | 37.26 | 1,154,326 | +0.33(+0.90%) |
Jul 03, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 36.62 | 37.09 | 36.31 | 37.00 | 816,736 | +0.20(+0.53%) |
Jun 29, 2018 | 36.89 | 37.17 | 36.74 | 36.80 | 801,865 | -0.10(-0.28%) |
Jun 28, 2018 | 37.16 | 37.16 | 36.52 | 36.91 | 870,303 | -0.32(-0.85%) |
Jun 27, 2018 | 36.70 | 38.00 | 36.37 | 37.22 | 2,579,399 | +1.75(+4.92%) |
Jun 26, 2018 | 36.15 | 36.15 | 35.30 | 35.47 | 998,787 | -0.52(-1.44%) |
Jun 25, 2018 | 36.04 | 36.25 | 35.87 | 35.99 | 724,993 | -0.32(-0.89%) |
Jun 22, 2018 | 36.85 | 36.93 | 36.12 | 36.32 | 1,767,366 | -0.22(-0.61%) |
Jun 21, 2018 | 36.68 | 36.91 | 36.06 | 36.54 | 990,814 | -0.12(-0.33%) |
Jun 20, 2018 | 35.89 | 36.69 | 35.49 | 36.66 | 943,947 | +0.86(+2.40%) |
Jun 19, 2018 | 35.81 | 36.08 | 34.36 | 35.80 | 906,864 | -0.21(-0.59%) |
Jun 18, 2018 | 35.45 | 36.04 | 35.26 | 36.01 | 773,126 | +0.39(+1.10%) |
Jun 15, 2018 | 35.82 | 35.82 | 35.62 | 1,204,953 | -0.20(-0.55%) | |
Jun 14, 2018 | 35.52 | 35.99 | 35.52 | 35.82 | 1,201,510 | +0.34(+0.96%) |
Jun 13, 2018 | 35.47 | 35.65 | 34.96 | 35.47 | 1,579,485 | -0.06(-0.17%) |
Jun 12, 2018 | 33.70 | 35.69 | 33.70 | 35.53 | 2,747,207 | +2.25(+6.76%) |
Jun 11, 2018 | 33.46 | 33.63 | 33.21 | 33.28 | 919,460 | -0.17(-0.51%) |
Jun 08, 2018 | 33.51 | 33.92 | 33.21 | 33.46 | 1,522,378 | -0.07(-0.20%) |
Jun 07, 2018 | 32.27 | 33.63 | 32.27 | 33.52 | 1,434,619 | +0.27(+0.82%) |
Jun 06, 2018 | 32.49 | 33.51 | 32.22 | 33.25 | 2,098,211 | +1.72(+5.46%) |
Jun 05, 2018 | 31.05 | 31.59 | 30.88 | 31.53 | 1,164,014 | +0.44(+1.43%) |
Jun 04, 2018 | 30.89 | 31.11 | 30.34 | 31.09 | 905,269 | +0.36(+1.16%) |
Jun 01, 2018 | 31.10 | 31.10 | 30.34 | 30.73 | 1,403,768 | -0.08(-0.25%) |
May 31, 2018 | 31.51 | 31.58 | 30.75 | 30.80 | 844,835 | -0.66(-2.11%) |
May 30, 2018 | 31.27 | 31.73 | 31.15 | 31.47 | 1,763,780 | +0.37(+1.21%) |
May 29, 2018 | 31.26 | 31.38 | 30.74 | 31.09 | 700,287 | -0.39(-1.24%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.20(+0.65%) | |
May 24, 2018 | 31.94 | 32.08 | 31.13 | 31.28 | 761,268 | -0.71(-2.20%) |
May 23, 2018 | 31.32 | 32.05 | 31.26 | 31.99 | 935,663 | +0.62(+1.97%) |
May 22, 2018 | 31.65 | 31.83 | 31.34 | 31.37 | 648,472 | -0.14(-0.43%) |
May 21, 2018 | 31.56 | 31.58 | 31.26 | 31.50 | 627,457 | +0.07(+0.22%) |
May 18, 2018 | 31.47 | 31.71 | 31.26 | 31.44 | 852,466 | +0.06(+0.19%) |
May 17, 2018 | 31.73 | 32.00 | 31.22 | 31.38 | 709,870 | -0.31(-0.96%) |
May 16, 2018 | 31.69 | 31.85 | 31.24 | 31.68 | 756,520 | -0.08(-0.27%) |
May 15, 2018 | 31.94 | 32.07 | 31.61 | 31.77 | 834,280 | -0.32(-1.00%) |
May 14, 2018 | 32.00 | 32.39 | 32.00 | 32.09 | 538,192 | -0.18(-0.55%) |
May 11, 2018 | 32.16 | 32.45 | 31.90 | 32.27 | 645,609 | +0.11(+0.34%) |
May 10, 2018 | 31.86 | 32.39 | 31.81 | 32.16 | 666,998 | +0.35(+1.09%) |
May 09, 2018 | 32.63 | 32.85 | 31.72 | 31.81 | 1,499,398 | -0.70(-2.14%) |
May 08, 2018 | 31.86 | 32.77 | 31.72 | 32.50 | 976,579 | +0.59(+1.86%) |
May 07, 2018 | 31.98 | 32.27 | 31.72 | 31.91 | 1,164,127 | +0.11(+0.35%) |
May 04, 2018 | 31.10 | 31.89 | 31.04 | 31.80 | 1,644,880 | +0.69(+2.21%) |
May 03, 2018 | 31.37 | 31.94 | 30.90 | 31.11 | 1,470,644 | -0.27(-0.86%) |
May 02, 2018 | 32.50 | 32.70 | 31.33 | 31.39 | 1,711,992 | -1.23(-3.77%) |