Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.34 | 38.62 | 37.77 | 38.56 | 390,007 | +0.80(+2.13%) |
Jul 30, 2018 | 39.05 | 39.05 | 37.51 | 37.76 | 729,715 | -1.36(-3.48%) |
Jul 27, 2018 | 39.19 | 39.45 | 38.46 | 39.12 | 995,049 | +0.65(+1.69%) |
Jul 26, 2018 | 37.16 | 38.88 | 36.94 | 38.47 | 1,131,869 | +1.61(+4.36%) |
Jul 25, 2018 | 36.42 | 37.01 | 36.15 | 36.87 | 652,250 | +0.41(+1.14%) |
Jul 24, 2018 | 36.89 | 36.89 | 36.10 | 36.45 | 368,015 | -0.32(-0.88%) |
Jul 23, 2018 | 36.97 | 37.23 | 36.25 | 36.78 | 583,687 | -0.48(-1.28%) |
Jul 20, 2018 | 36.97 | 37.54 | 36.81 | 37.26 | 826,598 | -0.05(-0.15%) |
Jul 19, 2018 | 36.78 | 37.42 | 36.66 | 37.31 | 340,194 | +0.41(+1.12%) |
Jul 18, 2018 | 37.21 | 37.39 | 36.71 | 36.89 | 305,904 | -0.22(-0.58%) |
Jul 17, 2018 | 37.11 | 37.70 | 36.98 | 37.11 | 504,340 | +0.22(+0.59%) |
Jul 16, 2018 | 36.86 | 37.08 | 36.49 | 36.89 | 357,732 | -0.07(-0.20%) |
Jul 13, 2018 | 37.50 | 37.54 | 36.87 | 36.97 | 476,239 | -0.40(-1.06%) |
Jul 12, 2018 | 37.62 | 38.19 | 37.26 | 37.36 | 359,572 | -0.67(-1.76%) |
Jul 11, 2018 | 38.06 | 38.58 | 37.99 | 38.03 | 721,358 | +0.14(+0.38%) |
Jul 10, 2018 | 37.18 | 38.03 | 37.18 | 37.89 | 931,271 | +0.57(+1.52%) |
Jul 09, 2018 | 37.49 | 37.83 | 37.14 | 37.32 | 768,736 | -0.41(-1.08%) |
Jul 06, 2018 | 37.53 | 37.92 | 37.50 | 37.72 | 236,469 | +0.27(+0.72%) |
Jul 05, 2018 | 36.77 | 37.49 | 36.57 | 37.45 | 363,992 | +0.72(+1.96%) |
Jul 03, 2018 | 36.73 | 36.73 | 36.73 | 0 | +0.39(+1.07%) | |
Jul 02, 2018 | 35.57 | 36.40 | 35.51 | 36.34 | 761,619 | +0.71(+2.00%) |
Jun 29, 2018 | 35.69 | 35.90 | 35.44 | 35.63 | 747,050 | -0.13(-0.35%) |
Jun 28, 2018 | 35.52 | 35.85 | 35.22 | 35.76 | 397,948 | +0.30(+0.84%) |
Jun 27, 2018 | 35.86 | 35.97 | 35.46 | 35.46 | 607,257 | -0.15(-0.43%) |
Jun 26, 2018 | 34.91 | 36.02 | 34.88 | 35.61 | 613,863 | +0.76(+2.17%) |
Jun 25, 2018 | 35.80 | 35.97 | 34.75 | 34.86 | 760,038 | -1.00(-2.79%) |
Jun 22, 2018 | 35.58 | 36.10 | 35.31 | 35.86 | 1,656,591 | +0.32(+0.89%) |
Jun 21, 2018 | 35.38 | 35.61 | 34.53 | 35.54 | 3,210,502 | +0.19(+0.54%) |
Jun 20, 2018 | 35.19 | 35.72 | 34.77 | 35.35 | 1,019,627 | +0.11(+0.31%) |
Jun 19, 2018 | 35.55 | 35.75 | 35.03 | 35.24 | 524,750 | -0.32(-0.89%) |
Jun 18, 2018 | 35.49 | 35.75 | 35.08 | 35.56 | 478,885 | -0.09(-0.25%) |
Jun 15, 2018 | 36.45 | 35.64 | 35.65 | 833,798 | -0.27(-0.75%) | |
Jun 14, 2018 | 36.28 | 36.48 | 35.72 | 35.92 | 768,209 | -0.12(-0.32%) |
Jun 13, 2018 | 36.43 | 37.25 | 35.98 | 36.03 | 1,576,110 | -0.28(-0.76%) |
Jun 12, 2018 | 36.92 | 37.16 | 35.80 | 36.31 | 895,257 | -0.50(-1.36%) |
Jun 11, 2018 | 36.89 | 37.16 | 36.54 | 36.81 | 450,550 | -0.12(-0.31%) |
Jun 08, 2018 | 35.52 | 36.98 | 35.52 | 36.93 | 960,322 | +1.36(+3.82%) |
Jun 07, 2018 | 35.14 | 35.70 | 35.06 | 35.57 | 569,525 | +0.39(+1.12%) |
Jun 06, 2018 | 34.50 | 35.18 | 518,403 | -0.08(-0.23%) | ||
Jun 05, 2018 | 34.68 | 35.41 | 34.54 | 35.26 | 945,821 | +0.49(+1.41%) |
Jun 04, 2018 | 34.43 | 34.82 | 34.22 | 34.76 | 532,149 | +0.33(+0.96%) |
Jun 01, 2018 | 33.63 | 34.85 | 33.63 | 34.43 | 694,247 | +0.75(+2.23%) |
May 31, 2018 | 34.01 | 34.09 | 33.37 | 33.68 | 674,998 | -0.29(-0.87%) |
May 30, 2018 | 33.53 | 34.41 | 33.53 | 33.98 | 526,433 | +0.04(+0.13%) |
May 29, 2018 | 33.66 | 34.29 | 33.25 | 33.93 | 719,545 | +0.25(+0.74%) |
May 25, 2018 | 33.68 | 33.68 | 33.68 | 0 | +1.00(+3.06%) | |
May 24, 2018 | 32.27 | 32.74 | 31.75 | 32.68 | 780,164 | +0.39(+1.22%) |
May 23, 2018 | 31.14 | 32.40 | 31.14 | 32.29 | 1,089,110 | +1.21(+3.91%) |
May 22, 2018 | 31.05 | 31.25 | 30.74 | 31.08 | 537,622 | -0.11(-0.34%) |
May 21, 2018 | 30.81 | 31.46 | 30.35 | 31.18 | 694,408 | +0.62(+2.05%) |
May 18, 2018 | 30.77 | 31.04 | 29.99 | 30.56 | 943,705 | -0.13(-0.44%) |
May 17, 2018 | 31.71 | 31.71 | 30.58 | 30.69 | 700,927 | -0.91(-2.88%) |
May 16, 2018 | 31.24 | 31.71 | 31.20 | 31.60 | 557,854 | +0.41(+1.32%) |
May 15, 2018 | 31.40 | 31.56 | 31.06 | 31.19 | 434,641 | -0.46(-1.44%) |
May 14, 2018 | 31.85 | 31.93 | 31.39 | 31.65 | 355,560 | -0.24(-0.76%) |
May 11, 2018 | 31.72 | 32.18 | 31.68 | 31.89 | 480,194 | +0.13(+0.42%) |
May 10, 2018 | 31.09 | 31.81 | 31.02 | 31.76 | 282,901 | +0.89(+2.89%) |
May 09, 2018 | 30.75 | 31.02 | 30.54 | 30.86 | 485,432 | +0.06(+0.20%) |
May 08, 2018 | 31.40 | 31.63 | 30.66 | 30.80 | 458,469 | -0.66(-2.10%) |
May 07, 2018 | 31.55 | 31.69 | 31.14 | 31.46 | 944,327 | +0.04(+0.14%) |
May 04, 2018 | 31.17 | 31.65 | 31.10 | 31.42 | 515,465 | +0.21(+0.69%) |
May 03, 2018 | 31.56 | 31.83 | 30.98 | 31.20 | 266,569 | -0.27(-0.85%) |
May 02, 2018 | 31.71 | 31.88 | 31.19 | 31.47 | 316,699 | -0.42(-1.32%) |