Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.55 | 37.92 | 37.55 | 37.75 | 109,699 | +0.23(+0.63%) |
Jul 30, 2018 | 38.07 | 38.29 | 37.33 | 37.52 | 116,262 | -0.46(-1.21%) |
Jul 27, 2018 | 38.67 | 38.79 | 37.81 | 37.98 | 132,173 | -0.69(-1.77%) |
Jul 26, 2018 | 38.21 | 38.92 | 38.14 | 38.66 | 210,865 | +0.53(+1.38%) |
Jul 25, 2018 | 38.03 | 38.18 | 37.71 | 38.14 | 214,841 | +0.17(+0.45%) |
Jul 24, 2018 | 38.03 | 38.16 | 37.79 | 37.97 | 251,722 | +0.16(+0.42%) |
Jul 23, 2018 | 37.92 | 37.92 | 37.39 | 37.81 | 121,482 | -0.10(-0.27%) |
Jul 20, 2018 | 38.02 | 38.10 | 37.76 | 37.91 | 157,923 | -0.16(-0.42%) |
Jul 19, 2018 | 38.20 | 38.42 | 38.04 | 38.07 | 142,133 | -0.11(-0.30%) |
Jul 18, 2018 | 38.07 | 38.27 | 37.70 | 38.19 | 210,884 | +0.14(+0.37%) |
Jul 17, 2018 | 38.03 | 38.10 | 37.77 | 38.04 | 217,444 | +0.05(+0.12%) |
Jul 16, 2018 | 38.03 | 38.10 | 37.79 | 38.00 | 137,023 | +0.00(+0.00%) |
Jul 13, 2018 | 38.19 | 38.52 | 37.89 | 38.00 | 92,499 | -0.14(-0.37%) |
Jul 12, 2018 | 38.42 | 38.42 | 37.90 | 38.14 | 133,141 | -0.02(-0.05%) |
Jul 11, 2018 | 38.01 | 38.48 | 37.93 | 38.16 | 162,847 | -0.13(-0.34%) |
Jul 10, 2018 | 38.48 | 38.63 | 37.98 | 38.29 | 170,427 | -0.08(-0.22%) |
Jul 09, 2018 | 38.26 | 38.37 | 38.00 | 38.37 | 103,635 | +0.27(+0.71%) |
Jul 06, 2018 | 38.12 | 38.30 | 37.90 | 38.10 | 106,129 | -0.08(-0.20%) |
Jul 05, 2018 | 37.49 | 38.19 | 37.17 | 38.18 | 168,373 | +0.92(+2.47%) |
Jul 03, 2018 | 37.26 | 37.26 | 37.26 | 0 | -0.22(-0.58%) | |
Jul 02, 2018 | 36.85 | 37.52 | 36.36 | 37.47 | 198,637 | +0.84(+2.31%) |
Jun 29, 2018 | 36.96 | 37.10 | 36.50 | 36.63 | 237,411 | -0.15(-0.41%) |
Jun 28, 2018 | 36.44 | 36.87 | 36.20 | 36.78 | 185,764 | +0.36(+0.98%) |
Jun 27, 2018 | 37.19 | 37.19 | 36.40 | 36.42 | 119,131 | -0.68(-1.82%) |
Jun 26, 2018 | 36.73 | 37.18 | 36.41 | 37.10 | 196,707 | +0.60(+1.65%) |
Jun 25, 2018 | 37.75 | 37.75 | 36.43 | 36.50 | 243,902 | -1.21(-3.21%) |
Jun 22, 2018 | 37.73 | 37.95 | 37.45 | 37.71 | 638,076 | +0.22(+0.58%) |
Jun 21, 2018 | 37.30 | 37.60 | 37.00 | 37.49 | 454,444 | +0.28(+0.76%) |
Jun 20, 2018 | 36.51 | 37.21 | 36.51 | 37.21 | 270,214 | +0.75(+2.06%) |
Jun 19, 2018 | 36.69 | 36.94 | 35.99 | 36.46 | 232,402 | -0.44(-1.20%) |
Jun 18, 2018 | 36.43 | 37.23 | 36.35 | 36.90 | 271,470 | +0.33(+0.90%) |
Jun 15, 2018 | 36.68 | 36.07 | 36.57 | 222,140 | +0.50(+1.38%) | |
Jun 14, 2018 | 35.80 | 36.15 | 35.69 | 36.07 | 287,730 | +0.33(+0.92%) |
Jun 13, 2018 | 35.96 | 36.07 | 35.59 | 35.74 | 221,420 | -0.15(-0.42%) |
Jun 12, 2018 | 36.30 | 36.30 | 35.72 | 35.89 | 199,743 | -0.43(-1.19%) |
Jun 11, 2018 | 36.03 | 36.43 | 36.03 | 36.33 | 201,923 | +0.35(+0.97%) |
Jun 08, 2018 | 36.02 | 36.07 | 35.76 | 35.98 | 141,409 | -0.08(-0.23%) |
Jun 07, 2018 | 36.20 | 36.22 | 35.93 | 36.06 | 164,955 | -0.07(-0.18%) |
Jun 06, 2018 | 36.26 | 36.13 | 230,115 | +0.25(+0.71%) | ||
Jun 05, 2018 | 35.28 | 35.88 | 35.24 | 35.88 | 281,953 | +0.64(+1.81%) |
Jun 04, 2018 | 35.03 | 35.35 | 34.61 | 35.24 | 225,458 | +0.33(+0.94%) |
Jun 01, 2018 | 35.38 | 35.38 | 34.69 | 34.91 | 151,885 | -0.26(-0.75%) |
May 31, 2018 | 35.28 | 35.41 | 34.94 | 35.17 | 292,896 | -0.17(-0.48%) |
May 30, 2018 | 35.48 | 35.58 | 35.24 | 35.34 | 184,048 | +0.04(+0.11%) |
May 29, 2018 | 35.35 | 35.62 | 35.11 | 35.30 | 218,285 | -0.26(-0.74%) |
May 25, 2018 | 35.57 | 35.57 | 35.57 | 0 | +0.06(+0.16%) | |
May 24, 2018 | 35.34 | 35.60 | 35.15 | 35.51 | 344,487 | +0.12(+0.35%) |
May 23, 2018 | 35.30 | 35.50 | 35.12 | 35.39 | 305,216 | -0.08(-0.24%) |
May 22, 2018 | 35.49 | 35.65 | 35.33 | 35.47 | 270,891 | +0.01(+0.03%) |
May 21, 2018 | 35.43 | 35.56 | 35.20 | 35.46 | 186,112 | +0.22(+0.61%) |
May 18, 2018 | 35.40 | 35.46 | 35.20 | 35.25 | 146,039 | -0.07(-0.19%) |
May 17, 2018 | 35.31 | 35.61 | 35.12 | 35.31 | 251,632 | -0.03(-0.08%) |
May 16, 2018 | 35.26 | 35.56 | 35.16 | 35.34 | 158,565 | +0.08(+0.21%) |
May 15, 2018 | 35.11 | 35.45 | 34.82 | 35.27 | 216,855 | +0.09(+0.27%) |
May 14, 2018 | 35.06 | 35.92 | 34.72 | 35.17 | 333,475 | +0.39(+1.13%) |
May 11, 2018 | 34.53 | 34.95 | 34.37 | 34.78 | 201,694 | +0.16(+0.46%) |
May 10, 2018 | 34.86 | 35.08 | 33.87 | 34.62 | 335,323 | -0.34(-0.97%) |
May 09, 2018 | 34.27 | 35.66 | 33.61 | 34.96 | 574,326 | +1.84(+5.56%) |
May 08, 2018 | 32.66 | 33.12 | 32.66 | 33.12 | 240,077 | +0.31(+0.94%) |
May 07, 2018 | 32.98 | 33.12 | 32.68 | 32.81 | 127,429 | -0.06(-0.17%) |
May 04, 2018 | 32.44 | 32.94 | 32.44 | 32.86 | 141,152 | +0.35(+1.07%) |
May 03, 2018 | 32.28 | 32.71 | 32.24 | 32.51 | 136,866 | +0.16(+0.49%) |
May 02, 2018 | 32.17 | 32.46 | 31.95 | 32.35 | 253,451 | +0.15(+0.47%) |