Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.61 | 39.21 | 38.61 | 39.13 | 235,514 | +0.71(+1.85%) |
Jul 30, 2018 | 38.80 | 38.90 | 38.39 | 38.42 | 193,180 | -0.32(-0.83%) |
Jul 27, 2018 | 38.91 | 38.99 | 38.57 | 38.74 | 95,300 | -0.14(-0.37%) |
Jul 26, 2018 | 38.46 | 38.99 | 38.46 | 38.89 | 93,626 | +0.33(+0.86%) |
Jul 25, 2018 | 37.98 | 38.58 | 37.97 | 38.55 | 72,976 | +0.55(+1.45%) |
Jul 24, 2018 | 38.55 | 38.65 | 37.91 | 38.01 | 86,131 | -0.36(-0.94%) |
Jul 23, 2018 | 38.36 | 38.49 | 38.23 | 38.37 | 45,966 | -0.04(-0.10%) |
Jul 20, 2018 | 38.35 | 38.55 | 38.26 | 38.40 | 60,037 | -0.03(-0.07%) |
Jul 19, 2018 | 38.09 | 38.47 | 38.03 | 38.43 | 153,183 | +0.20(+0.52%) |
Jul 18, 2018 | 37.96 | 38.29 | 37.86 | 38.23 | 118,380 | +0.48(+1.28%) |
Jul 17, 2018 | 37.52 | 37.82 | 37.52 | 37.75 | 261,745 | +0.17(+0.45%) |
Jul 16, 2018 | 38.10 | 38.12 | 37.54 | 37.58 | 62,554 | -0.42(-1.10%) |
Jul 13, 2018 | 37.74 | 38.11 | 37.74 | 38.00 | 166,440 | +0.23(+0.60%) |
Jul 12, 2018 | 37.78 | 37.82 | 37.52 | 37.77 | 118,790 | +0.26(+0.68%) |
Jul 11, 2018 | 37.77 | 37.77 | 37.45 | 37.51 | 127,854 | -0.55(-1.44%) |
Jul 10, 2018 | 38.14 | 38.25 | 37.84 | 38.06 | 76,993 | -0.05(-0.12%) |
Jul 09, 2018 | 37.65 | 38.12 | 37.65 | 38.11 | 79,214 | +0.63(+1.69%) |
Jul 06, 2018 | 37.28 | 37.59 | 37.17 | 37.47 | 91,149 | +0.20(+0.53%) |
Jul 05, 2018 | 37.22 | 37.31 | 36.95 | 37.28 | 112,307 | +0.23(+0.61%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.17(-0.46%) | |
Jul 02, 2018 | 36.80 | 37.22 | 36.69 | 37.22 | 279,059 | +0.17(+0.46%) |
Jun 29, 2018 | 36.98 | 37.38 | 36.98 | 37.05 | 80,937 | +0.21(+0.57%) |
Jun 28, 2018 | 36.70 | 36.94 | 36.47 | 36.84 | 72,236 | +0.07(+0.18%) |
Jun 27, 2018 | 37.16 | 37.42 | 36.77 | 36.77 | 225,728 | -0.29(-0.79%) |
Jun 26, 2018 | 37.27 | 37.27 | 36.98 | 37.07 | 54,298 | -0.09(-0.26%) |
Jun 25, 2018 | 37.71 | 37.71 | 36.93 | 37.16 | 265,796 | -0.63(-1.66%) |
Jun 22, 2018 | 38.08 | 38.14 | 37.79 | 37.79 | 54,187 | -0.04(-0.10%) |
Jun 21, 2018 | 38.15 | 38.15 | 37.76 | 37.83 | 100,929 | -0.40(-1.05%) |
Jun 20, 2018 | 38.16 | 38.31 | 38.04 | 38.23 | 69,184 | +0.14(+0.37%) |
Jun 19, 2018 | 38.27 | 38.33 | 37.81 | 38.09 | 99,388 | -0.58(-1.49%) |
Jun 18, 2018 | 38.42 | 38.69 | 38.34 | 38.66 | 44,260 | -0.01(-0.03%) |
Jun 15, 2018 | 38.69 | 38.19 | 38.67 | 72,244 | +0.08(+0.20%) | |
Jun 14, 2018 | 38.80 | 38.85 | 38.51 | 38.60 | 41,905 | -0.05(-0.12%) |
Jun 13, 2018 | 39.02 | 39.02 | 38.63 | 38.64 | 76,575 | -0.31(-0.80%) |
Jun 12, 2018 | 38.96 | 39.05 | 38.84 | 38.95 | 70,296 | +0.01(+0.02%) |
Jun 11, 2018 | 38.84 | 39.06 | 38.84 | 38.95 | 59,613 | +0.09(+0.22%) |
Jun 08, 2018 | 38.58 | 38.86 | 38.53 | 38.86 | 97,351 | +0.23(+0.59%) |
Jun 07, 2018 | 38.66 | 38.76 | 38.41 | 38.63 | 353,376 | +0.02(+0.05%) |
Jun 06, 2018 | 38.61 | 38.22 | 38.61 | 121,854 | +0.30(+0.79%) | |
Jun 05, 2018 | 38.18 | 38.33 | 38.10 | 38.31 | 67,224 | +0.13(+0.35%) |
Jun 04, 2018 | 38.26 | 38.43 | 38.09 | 38.18 | 170,267 | +0.04(+0.10%) |
Jun 01, 2018 | 38.01 | 38.26 | 38.01 | 38.14 | 142,967 | +0.39(+1.03%) |
May 31, 2018 | 38.24 | 38.26 | 37.69 | 37.75 | 133,066 | -0.55(-1.43%) |
May 30, 2018 | 38.02 | 38.41 | 37.98 | 38.30 | 110,565 | +0.47(+1.25%) |
May 29, 2018 | 37.91 | 38.06 | 37.60 | 37.83 | 111,758 | -0.33(-0.87%) |
May 25, 2018 | 38.16 | 38.16 | 38.16 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 37.80 | 38.18 | 37.80 | 38.15 | 90,054 | +0.27(+0.72%) |
May 23, 2018 | 37.74 | 37.88 | 37.60 | 37.88 | 103,374 | -0.04(-0.10%) |
May 22, 2018 | 38.45 | 38.47 | 37.90 | 37.91 | 88,533 | -0.48(-1.26%) |
May 21, 2018 | 38.18 | 38.51 | 38.15 | 38.40 | 53,045 | +0.46(+1.22%) |
May 18, 2018 | 37.79 | 38.00 | 37.79 | 37.93 | 58,467 | +0.11(+0.30%) |
May 17, 2018 | 37.72 | 38.04 | 37.72 | 37.82 | 170,727 | +0.07(+0.18%) |
May 16, 2018 | 37.56 | 37.92 | 37.56 | 37.75 | 257,783 | +0.22(+0.58%) |
May 15, 2018 | 37.47 | 37.59 | 37.36 | 37.54 | 1,141,456 | -0.11(-0.30%) |
May 14, 2018 | 37.88 | 37.88 | 37.55 | 37.65 | 109,809 | -0.15(-0.40%) |
May 11, 2018 | 37.69 | 37.94 | 37.69 | 37.80 | 68,993 | +0.14(+0.38%) |
May 10, 2018 | 37.54 | 37.74 | 37.49 | 37.66 | 244,805 | +0.27(+0.73%) |
May 09, 2018 | 37.27 | 37.48 | 37.19 | 37.39 | 56,586 | +0.20(+0.53%) |
May 08, 2018 | 36.87 | 37.24 | 36.87 | 37.19 | 78,560 | +0.38(+1.03%) |
May 07, 2018 | 36.70 | 36.92 | 36.61 | 36.81 | 119,815 | +0.25(+0.67%) |
May 04, 2018 | 35.94 | 36.70 | 35.86 | 36.56 | 51,432 | +0.47(+1.31%) |
May 03, 2018 | 35.90 | 36.22 | 35.48 | 36.09 | 127,841 | +0.12(+0.34%) |
May 02, 2018 | 36.17 | 36.40 | 35.95 | 35.97 | 129,426 | -0.27(-0.76%) |