Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.03 | 40.18 | 40.03 | 40.13 | 139,564 | +0.23(+0.57%) |
Jul 30, 2018 | 39.97 | 40.01 | 39.87 | 39.90 | 86,658 | -0.03(-0.09%) |
Jul 27, 2018 | 40.03 | 40.08 | 39.83 | 39.94 | 177,380 | -0.12(-0.31%) |
Jul 26, 2018 | 40.03 | 40.18 | 39.95 | 40.06 | 192,311 | +0.13(+0.33%) |
Jul 25, 2018 | 39.63 | 39.99 | 39.63 | 39.93 | 153,717 | +0.24(+0.60%) |
Jul 24, 2018 | 39.61 | 39.74 | 39.59 | 39.69 | 226,318 | +0.17(+0.43%) |
Jul 23, 2018 | 39.42 | 39.53 | 39.38 | 39.52 | 55,879 | +0.06(+0.15%) |
Jul 20, 2018 | 39.46 | 39.52 | 39.42 | 39.46 | 189,574 | -0.03(-0.09%) |
Jul 19, 2018 | 39.52 | 39.60 | 39.42 | 39.50 | 97,425 | -0.12(-0.29%) |
Jul 18, 2018 | 39.57 | 39.63 | 39.53 | 39.61 | 80,444 | +0.02(+0.04%) |
Jul 17, 2018 | 39.46 | 39.66 | 39.46 | 39.60 | 94,702 | +0.09(+0.22%) |
Jul 16, 2018 | 39.54 | 39.56 | 39.42 | 39.51 | 113,701 | -0.00(-0.01%) |
Jul 13, 2018 | 39.42 | 39.56 | 39.42 | 39.51 | 291,665 | +0.00(+0.01%) |
Jul 12, 2018 | 39.44 | 39.52 | 39.34 | 39.51 | 100,631 | +0.30(+0.78%) |
Jul 11, 2018 | 39.35 | 39.38 | 39.20 | 39.20 | 85,321 | -0.34(-0.87%) |
Jul 10, 2018 | 39.44 | 39.56 | 39.44 | 39.55 | 64,566 | +0.23(+0.59%) |
Jul 09, 2018 | 39.22 | 39.39 | 39.22 | 39.32 | 177,532 | +0.23(+0.59%) |
Jul 06, 2018 | 38.81 | 39.13 | 38.81 | 39.08 | 60,609 | +0.27(+0.71%) |
Jul 05, 2018 | 38.72 | 38.83 | 38.57 | 38.81 | 91,918 | +0.28(+0.74%) |
Jul 03, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.06(-0.14%) | |
Jul 02, 2018 | 38.32 | 38.56 | 38.28 | 38.58 | 72,320 | +0.03(+0.07%) |
Jun 29, 2018 | 38.89 | 38.56 | 38.56 | 119,884 | +0.02(+0.06%) | |
Jun 28, 2018 | 38.34 | 38.63 | 38.26 | 38.53 | 82,397 | +0.23(+0.59%) |
Jun 27, 2018 | 38.62 | 38.85 | 38.31 | 38.31 | 191,257 | -0.23(-0.60%) |
Jun 26, 2018 | 38.57 | 38.67 | 38.49 | 38.54 | 90,516 | +0.05(+0.13%) |
Jun 25, 2018 | 38.70 | 38.73 | 38.30 | 38.49 | 152,981 | -0.35(-0.90%) |
Jun 22, 2018 | 38.91 | 38.96 | 38.83 | 38.83 | 134,438 | +0.14(+0.37%) |
Jun 21, 2018 | 38.89 | 38.89 | 38.61 | 38.69 | 66,146 | -0.20(-0.52%) |
Jun 20, 2018 | 39.01 | 39.01 | 38.84 | 38.90 | 68,551 | -0.01(-0.03%) |
Jun 19, 2018 | 38.69 | 38.95 | 38.69 | 38.91 | 88,368 | -0.10(-0.25%) |
Jun 18, 2018 | 38.95 | 39.02 | 38.89 | 39.01 | 50,793 | -0.18(-0.46%) |
Jun 15, 2018 | 39.22 | 38.94 | 39.19 | 74,442 | +0.01(+0.02%) | |
Jun 14, 2018 | 39.28 | 39.28 | 39.13 | 39.18 | 43,018 | +0.04(+0.11%) |
Jun 13, 2018 | 39.39 | 39.39 | 39.12 | 39.13 | 217,815 | -0.26(-0.65%) |
Jun 12, 2018 | 39.45 | 39.45 | 39.32 | 39.39 | 51,214 | -0.06(-0.16%) |
Jun 11, 2018 | 39.38 | 39.50 | 39.35 | 39.45 | 64,005 | +0.11(+0.27%) |
Jun 08, 2018 | 39.16 | 39.35 | 39.16 | 39.35 | 63,918 | +0.14(+0.35%) |
Jun 07, 2018 | 39.18 | 39.31 | 39.15 | 39.21 | 56,376 | +0.09(+0.22%) |
Jun 06, 2018 | 39.13 | 39.13 | 78,421 | +0.30(+0.77%) | ||
Jun 05, 2018 | 38.86 | 38.91 | 38.74 | 38.83 | 61,548 | -0.03(-0.07%) |
Jun 04, 2018 | 38.86 | 38.96 | 38.81 | 38.85 | 69,691 | +0.15(+0.38%) |
Jun 01, 2018 | 38.57 | 38.76 | 38.57 | 38.71 | 112,800 | +0.32(+0.84%) |
May 31, 2018 | 38.63 | 38.63 | 38.32 | 38.39 | 103,025 | -0.29(-0.75%) |
May 30, 2018 | 38.37 | 38.75 | 38.33 | 38.68 | 66,501 | +0.51(+1.32%) |
May 29, 2018 | 38.36 | 38.44 | 37.98 | 38.17 | 118,194 | -0.42(-1.08%) |
May 25, 2018 | 38.59 | 38.59 | 38.59 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 38.73 | 38.77 | 38.46 | 38.68 | 124,125 | -0.05(-0.12%) |
May 23, 2018 | 38.56 | 38.77 | 38.56 | 38.73 | 76,481 | -0.01(-0.02%) |
May 22, 2018 | 38.87 | 38.94 | 38.71 | 38.74 | 52,902 | -0.05(-0.14%) |
May 21, 2018 | 38.72 | 38.85 | 38.72 | 38.79 | 71,480 | +0.27(+0.70%) |
May 18, 2018 | 38.61 | 38.61 | 38.50 | 38.52 | 64,180 | -0.09(-0.23%) |
May 17, 2018 | 38.63 | 38.79 | 38.54 | 38.61 | 86,458 | -0.05(-0.13%) |
May 16, 2018 | 38.52 | 38.73 | 38.49 | 38.67 | 79,509 | +0.15(+0.40%) |
May 15, 2018 | 38.58 | 38.58 | 38.40 | 38.51 | 133,866 | -0.21(-0.55%) |
May 14, 2018 | 38.80 | 38.85 | 38.67 | 38.73 | 48,866 | +0.06(+0.14%) |
May 11, 2018 | 38.62 | 38.75 | 38.58 | 38.67 | 79,418 | +0.12(+0.31%) |
May 10, 2018 | 38.29 | 38.58 | 38.29 | 38.55 | 74,012 | +0.39(+1.03%) |
May 09, 2018 | 37.98 | 38.20 | 37.89 | 38.16 | 136,499 | +0.31(+0.82%) |
May 08, 2018 | 37.89 | 37.91 | 37.64 | 37.84 | 164,624 | -0.06(-0.17%) |
May 07, 2018 | 37.99 | 38.08 | 37.85 | 37.91 | 51,602 | +0.04(+0.11%) |
May 04, 2018 | 37.31 | 37.95 | 37.31 | 37.87 | 57,174 | +0.45(+1.21%) |
May 03, 2018 | 37.38 | 37.50 | 36.97 | 37.41 | 102,740 | -0.07(-0.19%) |
May 02, 2018 | 37.75 | 37.81 | 37.42 | 37.49 | 141,713 | -0.29(-0.77%) |