Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.94 | 38.03 | 37.91 | 37.95 | 17,907 | +0.23(+0.61%) |
Jul 30, 2018 | 37.84 | 37.86 | 37.71 | 37.73 | 6,603 | -0.15(-0.40%) |
Jul 27, 2018 | 38.19 | 38.23 | 37.83 | 37.88 | 9,090 | -0.31(-0.80%) |
Jul 26, 2018 | 37.99 | 38.25 | 37.99 | 38.18 | 21,763 | -0.16(-0.42%) |
Jul 25, 2018 | 38.17 | 38.36 | 38.11 | 38.35 | 21,412 | +0.23(+0.60%) |
Jul 24, 2018 | 38.37 | 38.40 | 38.09 | 38.12 | 31,524 | -0.09(-0.23%) |
Jul 23, 2018 | 38.23 | 38.23 | 38.10 | 38.20 | 21,545 | -0.02(-0.05%) |
Jul 20, 2018 | 38.24 | 38.31 | 38.15 | 38.22 | 38,908 | -0.02(-0.06%) |
Jul 19, 2018 | 38.24 | 38.32 | 38.17 | 38.25 | 11,790 | -0.03(-0.09%) |
Jul 18, 2018 | 38.17 | 38.28 | 38.08 | 38.28 | 15,644 | +0.19(+0.50%) |
Jul 17, 2018 | 38.01 | 38.18 | 38.01 | 38.09 | 64,082 | +0.12(+0.33%) |
Jul 16, 2018 | 38.01 | 38.03 | 37.94 | 37.96 | 5,380 | -0.04(-0.10%) |
Jul 13, 2018 | 37.80 | 38.08 | 37.80 | 38.00 | 9,653 | +0.10(+0.25%) |
Jul 12, 2018 | 37.99 | 37.99 | 37.80 | 37.91 | 7,659 | +0.16(+0.43%) |
Jul 11, 2018 | 37.67 | 37.85 | 37.67 | 37.74 | 20,233 | -0.22(-0.58%) |
Jul 10, 2018 | 38.02 | 38.02 | 37.86 | 37.96 | 63,207 | +0.08(+0.20%) |
Jul 09, 2018 | 37.69 | 37.90 | 37.69 | 37.89 | 15,939 | +0.20(+0.53%) |
Jul 06, 2018 | 37.54 | 37.73 | 37.45 | 37.69 | 17,783 | +0.17(+0.46%) |
Jul 05, 2018 | 37.37 | 37.51 | 37.30 | 37.51 | 49,996 | +0.32(+0.85%) |
Jul 03, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.08(-0.21%) | |
Jul 02, 2018 | 37.10 | 37.26 | 37.06 | 37.28 | 10,228 | -0.01(-0.03%) |
Jun 29, 2018 | 37.52 | 37.55 | 37.28 | 37.28 | 13,628 | +0.08(+0.21%) |
Jun 28, 2018 | 36.95 | 37.31 | 36.95 | 37.21 | 16,653 | +0.00(+0.00%) |
Jun 27, 2018 | 37.56 | 37.58 | 37.21 | 37.21 | 23,227 | -0.29(-0.76%) |
Jun 26, 2018 | 37.35 | 37.55 | 37.35 | 37.49 | 15,288 | +0.11(+0.30%) |
Jun 25, 2018 | 37.55 | 37.55 | 37.25 | 37.38 | 132,658 | -0.45(-1.19%) |
Jun 22, 2018 | 37.98 | 37.98 | 37.72 | 37.83 | 52,003 | +0.01(+0.03%) |
Jun 21, 2018 | 38.13 | 38.13 | 37.90 | 37.82 | 11,306 | -0.22(-0.57%) |
Jun 20, 2018 | 37.90 | 38.06 | 37.90 | 38.04 | 42,373 | +0.13(+0.35%) |
Jun 19, 2018 | 37.65 | 37.94 | 37.65 | 37.90 | 30,272 | -0.11(-0.28%) |
Jun 18, 2018 | 37.86 | 38.01 | 37.84 | 38.01 | 12,643 | +0.06(+0.16%) |
Jun 15, 2018 | 37.96 | 37.83 | 37.95 | 11,092 | -0.07(-0.18%) | |
Jun 14, 2018 | 38.11 | 38.11 | 37.98 | 38.02 | 5,078 | +0.10(+0.27%) |
Jun 13, 2018 | 38.13 | 38.13 | 37.91 | 37.91 | 18,375 | -0.26(-0.68%) |
Jun 12, 2018 | 38.06 | 38.18 | 38.03 | 38.17 | 23,717 | +0.11(+0.30%) |
Jun 11, 2018 | 37.91 | 38.08 | 37.91 | 38.06 | 18,059 | +0.05(+0.13%) |
Jun 08, 2018 | 38.04 | 38.04 | 37.94 | 38.01 | 26,146 | +0.00(+0.00%) |
Jun 07, 2018 | 38.04 | 38.06 | 37.89 | 38.01 | 27,775 | -0.02(-0.05%) |
Jun 06, 2018 | 38.07 | 37.88 | 38.03 | 11,692 | +0.05(+0.13%) | |
Jun 05, 2018 | 38.02 | 38.02 | 37.89 | 37.98 | 28,149 | +0.13(+0.35%) |
Jun 04, 2018 | 37.91 | 37.92 | 37.84 | 37.85 | 7,166 | +0.14(+0.38%) |
Jun 01, 2018 | 37.56 | 37.76 | 37.56 | 37.70 | 11,080 | +0.17(+0.46%) |
May 31, 2018 | 37.59 | 37.64 | 37.49 | 37.53 | 9,035 | -0.10(-0.25%) |
May 30, 2018 | 37.29 | 37.65 | 37.29 | 37.63 | 42,065 | +0.36(+0.97%) |
May 29, 2018 | 37.24 | 37.39 | 37.16 | 37.26 | 21,859 | -0.07(-0.18%) |
May 25, 2018 | 37.33 | 37.33 | 37.33 | 0 | -0.08(-0.20%) | |
May 24, 2018 | 37.37 | 37.43 | 37.23 | 37.41 | 9,393 | -0.10(-0.25%) |
May 23, 2018 | 37.35 | 37.50 | 37.32 | 37.50 | 50,928 | +0.01(+0.03%) |
May 22, 2018 | 37.74 | 37.74 | 37.49 | 37.49 | 9,977 | -0.04(-0.10%) |
May 21, 2018 | 37.54 | 37.62 | 37.47 | 37.53 | 16,655 | +0.16(+0.43%) |
May 18, 2018 | 37.44 | 37.47 | 37.37 | 37.37 | 9,346 | -0.24(-0.63%) |
May 17, 2018 | 37.40 | 37.66 | 37.40 | 37.60 | 7,185 | +0.15(+0.40%) |
May 16, 2018 | 37.45 | 37.53 | 37.41 | 37.45 | 8,366 | +0.13(+0.35%) |
May 15, 2018 | 37.28 | 37.38 | 37.25 | 37.32 | 10,931 | -0.11(-0.30%) |
May 14, 2018 | 37.52 | 37.55 | 37.41 | 37.44 | 16,257 | +0.11(+0.31%) |
May 11, 2018 | 37.38 | 37.42 | 37.31 | 37.32 | 45,898 | +0.00(+0.00%) |
May 10, 2018 | 37.18 | 37.34 | 37.18 | 37.32 | 5,380 | +0.24(+0.64%) |
May 09, 2018 | 36.94 | 37.12 | 36.90 | 37.08 | 6,304 | +0.25(+0.67%) |
May 08, 2018 | 36.80 | 36.90 | 36.70 | 36.83 | 24,731 | -0.00(-0.01%) |
May 07, 2018 | 36.87 | 36.93 | 36.83 | 36.84 | 5,570 | -0.05(-0.15%) |
May 04, 2018 | 36.64 | 37.01 | 36.64 | 36.89 | 24,012 | +0.24(+0.65%) |
May 03, 2018 | 36.69 | 36.70 | 36.40 | 36.65 | 10,259 | -0.02(-0.05%) |
May 02, 2018 | 36.87 | 36.97 | 36.67 | 36.67 | 41,568 | -0.24(-0.65%) |