Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.51 | 36.51 | 35.88 | 35.98 | 9,946 | -0.43(-1.19%) |
Jul 30, 2018 | 36.61 | 36.90 | 36.27 | 36.41 | 9,084 | -0.10(-0.26%) |
Jul 27, 2018 | 37.33 | 37.33 | 35.98 | 36.51 | 15,736 | -0.72(-1.95%) |
Jul 26, 2018 | 37.08 | 37.33 | 36.99 | 37.24 | 3,981 | +0.43(+1.18%) |
Jul 25, 2018 | 36.75 | 37.57 | 36.70 | 36.80 | 9,059 | +0.05(+0.13%) |
Jul 24, 2018 | 37.53 | 37.62 | 36.51 | 36.75 | 14,420 | -0.53(-1.42%) |
Jul 23, 2018 | 37.86 | 38.64 | 36.99 | 37.28 | 33,633 | -0.48(-1.28%) |
Jul 20, 2018 | 38.83 | 37.67 | 37.77 | 18,676 | -0.92(-2.37%) | |
Jul 19, 2018 | 38.54 | 39.07 | 38.44 | 38.68 | 12,885 | +0.05(+0.13%) |
Jul 18, 2018 | 38.73 | 39.07 | 38.49 | 38.64 | 19,458 | -0.19(-0.50%) |
Jul 17, 2018 | 39.75 | 40.23 | 38.78 | 38.83 | 34,136 | -1.01(-2.55%) |
Jul 16, 2018 | 40.18 | 41.05 | 39.75 | 39.84 | 14,831 | -0.39(-0.96%) |
Jul 13, 2018 | 40.04 | 40.42 | 39.89 | 40.23 | 12,008 | +0.29(+0.73%) |
Jul 12, 2018 | 39.12 | 40.09 | 39.12 | 39.94 | 20,687 | +0.97(+2.48%) |
Jul 11, 2018 | 38.68 | 39.26 | 38.64 | 38.97 | 11,319 | +0.24(+0.62%) |
Jul 10, 2018 | 38.39 | 38.83 | 38.06 | 38.73 | 10,634 | +0.39(+1.01%) |
Jul 09, 2018 | 38.83 | 38.97 | 38.15 | 38.35 | 13,858 | -0.29(-0.75%) |
Jul 06, 2018 | 40.57 | 40.71 | 38.35 | 38.64 | 20,707 | +0.10(+0.25%) |
Jul 05, 2018 | 37.72 | 38.78 | 37.38 | 38.54 | 11,172 | +0.87(+2.31%) |
Jul 03, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.43(+1.17%) | |
Jul 02, 2018 | 36.56 | 37.33 | 36.41 | 37.24 | 12,229 | +0.58(+1.58%) |
Jun 29, 2018 | 37.04 | 37.38 | 36.51 | 36.66 | 21,880 | -0.24(-0.65%) |
Jun 28, 2018 | 37.38 | 38.01 | 36.75 | 36.90 | 18,487 | -0.68(-1.80%) |
Jun 27, 2018 | 38.35 | 38.44 | 37.48 | 37.57 | 9,721 | -0.82(-2.14%) |
Jun 26, 2018 | 39.75 | 40.47 | 38.11 | 38.39 | 20,844 | -1.21(-3.05%) |
Jun 25, 2018 | 38.73 | 40.81 | 37.62 | 39.60 | 54,630 | +0.10(+0.24%) |
Jun 22, 2018 | 37.43 | 39.51 | 37.43 | 39.51 | 96,127 | +2.12(+5.68%) |
Jun 21, 2018 | 36.75 | 37.38 | 36.61 | 37.38 | 21,549 | +0.68(+1.84%) |
Jun 20, 2018 | 37.24 | 37.53 | 36.51 | 36.70 | 27,215 | -0.58(-1.55%) |
Jun 19, 2018 | 37.19 | 37.38 | 36.80 | 37.28 | 21,577 | +0.05(+0.13%) |
Jun 18, 2018 | 37.19 | 38.15 | 36.99 | 37.24 | 25,113 | -0.34(-0.90%) |
Jun 15, 2018 | 37.72 | 37.62 | 37.57 | 23,505 | +0.05(+0.13%) | |
Jun 14, 2018 | 37.24 | 37.77 | 36.85 | 37.53 | 23,433 | +0.34(+0.91%) |
Jun 13, 2018 | 36.61 | 37.33 | 36.61 | 37.19 | 22,878 | +0.58(+1.58%) |
Jun 12, 2018 | 36.80 | 37.04 | 36.42 | 36.61 | 39,137 | -0.10(-0.26%) |
Jun 11, 2018 | 36.90 | 37.16 | 36.47 | 36.71 | 20,580 | -0.14(-0.39%) |
Jun 08, 2018 | 36.90 | 37.19 | 36.66 | 36.85 | 12,759 | -0.05(-0.13%) |
Jun 07, 2018 | 37.19 | 37.33 | 36.75 | 36.90 | 15,584 | -0.14(-0.39%) |
Jun 06, 2018 | 37.19 | 37.04 | 17,675 | +0.10(+0.26%) | ||
Jun 05, 2018 | 37.00 | 37.41 | 36.75 | 36.95 | 17,681 | -0.10(-0.26%) |
Jun 04, 2018 | 37.09 | 37.43 | 36.75 | 37.04 | 62,307 | -0.05(-0.13%) |
Jun 01, 2018 | 37.62 | 37.67 | 36.90 | 37.09 | 8,846 | -0.29(-0.77%) |
May 31, 2018 | 37.33 | 37.62 | 37.33 | 37.38 | 8,584 | +0.10(+0.26%) |
May 30, 2018 | 37.14 | 37.57 | 37.00 | 37.28 | 17,358 | +0.34(+0.91%) |
May 29, 2018 | 37.62 | 38.15 | 36.80 | 36.95 | 11,352 | -1.06(-2.79%) |
May 25, 2018 | 38.01 | 38.01 | 38.01 | 0 | +0.24(+0.64%) | |
May 24, 2018 | 37.28 | 38.01 | 36.85 | 37.77 | 14,042 | +0.43(+1.16%) |
May 23, 2018 | 36.80 | 37.62 | 36.51 | 37.33 | 11,762 | +0.63(+1.71%) |
May 22, 2018 | 37.04 | 37.28 | 35.89 | 36.71 | 33,044 | -0.43(-1.17%) |
May 21, 2018 | 37.33 | 37.67 | 36.95 | 37.14 | 12,197 | +0.14(+0.39%) |
May 18, 2018 | 37.04 | 37.24 | 36.75 | 37.00 | 13,556 | +0.19(+0.52%) |
May 17, 2018 | 36.61 | 37.04 | 36.32 | 36.80 | 27,781 | +0.14(+0.39%) |
May 16, 2018 | 35.65 | 36.71 | 35.65 | 36.66 | 47,836 | +1.11(+3.12%) |
May 15, 2018 | 35.60 | 35.77 | 35.50 | 35.55 | 17,425 | -0.05(-0.14%) |
May 14, 2018 | 35.60 | 36.51 | 35.49 | 35.60 | 18,331 | -0.05(-0.14%) |
May 11, 2018 | 35.98 | 36.16 | 35.17 | 35.65 | 28,809 | -0.14(-0.40%) |
May 10, 2018 | 35.94 | 37.09 | 35.60 | 35.79 | 50,897 | +0.10(+0.27%) |
May 09, 2018 | 35.94 | 36.03 | 35.46 | 35.70 | 35,983 | -0.72(-1.98%) |
May 08, 2018 | 36.03 | 36.47 | 35.74 | 36.42 | 14,854 | +0.19(+0.53%) |
May 07, 2018 | 35.65 | 36.47 | 35.65 | 36.23 | 4,669 | +0.10(+0.27%) |
May 04, 2018 | 34.97 | 37.42 | 34.97 | 36.13 | 20,955 | +1.11(+3.16%) |
May 03, 2018 | 35.17 | 35.31 | 34.78 | 35.02 | 9,740 | -0.14(-0.41%) |
May 02, 2018 | 35.41 | 35.89 | 35.12 | 35.17 | 8,232 | -0.24(-0.68%) |