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 | 9,085 | -0.10(-0.26%) |
Jul 27, 2018 | 37.33 | 37.33 | 35.98 | 36.51 | 15,737 | -0.72(-1.95%) |
Jul 26, 2018 | 37.07 | 37.33 | 36.99 | 37.23 | 3,981 | +0.43(+1.18%) |
Jul 25, 2018 | 36.75 | 37.57 | 36.70 | 36.80 | 9,060 | +0.05(+0.13%) |
Jul 24, 2018 | 37.52 | 37.62 | 36.51 | 36.75 | 14,421 | -0.53(-1.42%) |
Jul 23, 2018 | 37.86 | 38.63 | 36.99 | 37.28 | 33,635 | -0.48(-1.28%) |
Jul 20, 2018 | 38.83 | 37.67 | 37.76 | 18,677 | -0.92(-2.37%) | |
Jul 19, 2018 | 38.54 | 39.07 | 38.44 | 38.68 | 12,886 | +0.05(+0.13%) |
Jul 18, 2018 | 38.73 | 39.07 | 38.49 | 38.63 | 19,459 | -0.19(-0.50%) |
Jul 17, 2018 | 39.74 | 40.23 | 38.78 | 38.83 | 34,138 | -1.01(-2.55%) |
Jul 16, 2018 | 40.18 | 41.05 | 39.74 | 39.84 | 14,832 | -0.39(-0.96%) |
Jul 13, 2018 | 40.03 | 40.42 | 39.89 | 40.23 | 12,009 | +0.29(+0.73%) |
Jul 12, 2018 | 39.12 | 40.08 | 39.12 | 39.94 | 20,688 | +0.97(+2.48%) |
Jul 11, 2018 | 38.68 | 39.26 | 38.63 | 38.97 | 11,320 | +0.24(+0.62%) |
Jul 10, 2018 | 38.39 | 38.83 | 38.05 | 38.73 | 10,635 | +0.39(+1.01%) |
Jul 09, 2018 | 38.83 | 38.97 | 38.15 | 38.34 | 13,859 | -0.29(-0.75%) |
Jul 06, 2018 | 40.57 | 40.71 | 38.34 | 38.63 | 20,709 | +0.10(+0.25%) |
Jul 05, 2018 | 37.72 | 38.78 | 37.38 | 38.54 | 11,173 | +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 | 37.23 | 12,230 | +0.58(+1.58%) |
Jun 29, 2018 | 37.04 | 37.38 | 36.51 | 36.65 | 21,882 | -0.24(-0.65%) |
Jun 28, 2018 | 37.38 | 38.01 | 36.75 | 36.90 | 18,488 | -0.68(-1.80%) |
Jun 27, 2018 | 38.34 | 38.44 | 37.47 | 37.57 | 9,722 | -0.82(-2.14%) |
Jun 26, 2018 | 39.74 | 40.46 | 38.10 | 38.39 | 20,845 | -1.21(-3.05%) |
Jun 25, 2018 | 38.73 | 40.81 | 37.62 | 39.60 | 54,633 | +0.10(+0.24%) |
Jun 22, 2018 | 37.43 | 39.50 | 37.43 | 39.50 | 96,134 | +2.12(+5.68%) |
Jun 21, 2018 | 36.75 | 37.38 | 36.61 | 37.38 | 21,551 | +0.68(+1.84%) |
Jun 20, 2018 | 37.23 | 37.52 | 36.51 | 36.70 | 27,217 | -0.58(-1.55%) |
Jun 19, 2018 | 37.19 | 37.38 | 36.80 | 37.28 | 21,578 | +0.05(+0.13%) |
Jun 18, 2018 | 37.19 | 38.15 | 36.99 | 37.23 | 25,114 | -0.34(-0.90%) |
Jun 15, 2018 | 37.72 | 37.62 | 37.57 | 23,506 | +0.05(+0.13%) | |
Jun 14, 2018 | 37.23 | 37.76 | 36.85 | 37.52 | 23,435 | +0.34(+0.91%) |
Jun 13, 2018 | 36.61 | 37.33 | 36.61 | 37.19 | 22,880 | +0.58(+1.58%) |
Jun 12, 2018 | 36.80 | 37.04 | 36.42 | 36.61 | 39,139 | -0.10(-0.26%) |
Jun 11, 2018 | 36.90 | 37.16 | 36.46 | 36.70 | 20,581 | -0.14(-0.39%) |
Jun 08, 2018 | 36.90 | 37.19 | 36.66 | 36.85 | 12,760 | -0.05(-0.13%) |
Jun 07, 2018 | 37.19 | 37.33 | 36.75 | 36.90 | 15,585 | -0.14(-0.39%) |
Jun 06, 2018 | 37.19 | 37.04 | 17,676 | +0.10(+0.26%) | ||
Jun 05, 2018 | 36.99 | 37.40 | 36.75 | 36.95 | 17,682 | -0.10(-0.26%) |
Jun 04, 2018 | 37.09 | 37.43 | 36.75 | 37.04 | 62,311 | -0.05(-0.13%) |
Jun 01, 2018 | 37.62 | 37.67 | 36.90 | 37.09 | 8,847 | -0.29(-0.77%) |
May 31, 2018 | 37.33 | 37.62 | 37.33 | 37.38 | 8,585 | +0.10(+0.26%) |
May 30, 2018 | 37.14 | 37.57 | 36.99 | 37.28 | 17,359 | +0.34(+0.91%) |
May 29, 2018 | 37.62 | 38.15 | 36.80 | 36.95 | 11,352 | -1.06(-2.79%) |
May 25, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.24(+0.64%) | |
May 24, 2018 | 37.28 | 38.00 | 36.85 | 37.76 | 14,043 | +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 | 36.70 | 33,046 | -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 | 37.23 | 36.75 | 36.99 | 13,557 | +0.19(+0.52%) |
May 17, 2018 | 36.61 | 37.04 | 36.32 | 36.80 | 27,783 | +0.14(+0.39%) |
May 16, 2018 | 35.64 | 36.70 | 35.64 | 36.66 | 47,839 | +1.11(+3.12%) |
May 15, 2018 | 35.60 | 35.77 | 35.50 | 35.55 | 17,426 | -0.05(-0.14%) |
May 14, 2018 | 35.60 | 36.51 | 35.49 | 35.60 | 18,332 | -0.05(-0.14%) |
May 11, 2018 | 35.98 | 36.16 | 35.16 | 35.64 | 28,811 | -0.14(-0.40%) |
May 10, 2018 | 35.93 | 37.09 | 35.60 | 35.79 | 50,900 | +0.10(+0.27%) |
May 09, 2018 | 35.93 | 36.03 | 35.46 | 35.69 | 35,986 | -0.72(-1.98%) |
May 08, 2018 | 36.03 | 36.46 | 35.74 | 36.42 | 14,855 | +0.19(+0.53%) |
May 07, 2018 | 35.64 | 36.46 | 35.64 | 36.22 | 4,670 | +0.10(+0.27%) |
May 04, 2018 | 34.97 | 37.42 | 34.97 | 36.13 | 20,956 | +1.11(+3.16%) |
May 03, 2018 | 35.16 | 35.31 | 34.78 | 35.02 | 9,740 | -0.14(-0.41%) |
May 02, 2018 | 35.40 | 35.89 | 35.11 | 35.16 | 8,232 | -0.24(-0.68%) |