Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.14 | 38.39 | 37.99 | 38.30 | 25,561 | +0.08(+0.21%) |
Jul 30, 2018 | 38.46 | 38.46 | 38.13 | 38.22 | 17,678 | -0.18(-0.46%) |
Jul 27, 2018 | 38.63 | 38.66 | 38.24 | 38.39 | 7,624 | +0.00(+0.00%) |
Jul 26, 2018 | 38.48 | 38.58 | 38.39 | 38.39 | 19,791 | -0.54(-1.40%) |
Jul 25, 2018 | 38.50 | 39.11 | 38.43 | 38.94 | 19,426 | +0.66(+1.72%) |
Jul 24, 2018 | 38.39 | 38.55 | 38.24 | 38.28 | 23,979 | +0.66(+1.75%) |
Jul 23, 2018 | 37.63 | 37.69 | 37.56 | 37.62 | 24,474 | -0.12(-0.33%) |
Jul 20, 2018 | 37.63 | 37.87 | 37.58 | 37.74 | 18,946 | +0.51(+1.37%) |
Jul 19, 2018 | 37.25 | 37.36 | 37.06 | 37.23 | 34,780 | -0.57(-1.51%) |
Jul 18, 2018 | 37.74 | 37.89 | 37.68 | 37.80 | 53,941 | -0.19(-0.49%) |
Jul 17, 2018 | 37.54 | 38.06 | 37.51 | 37.99 | 12,685 | +0.23(+0.61%) |
Jul 16, 2018 | 37.83 | 37.84 | 37.72 | 37.76 | 13,584 | -0.26(-0.68%) |
Jul 13, 2018 | 37.92 | 38.05 | 37.87 | 38.02 | 16,619 | +0.04(+0.09%) |
Jul 12, 2018 | 37.85 | 38.03 | 37.85 | 37.98 | 9,436 | +0.65(+1.74%) |
Jul 11, 2018 | 37.46 | 37.67 | 37.30 | 37.33 | 145,802 | -0.70(-1.85%) |
Jul 10, 2018 | 37.99 | 38.06 | 37.80 | 38.04 | 29,625 | -0.17(-0.44%) |
Jul 09, 2018 | 37.98 | 38.24 | 37.86 | 38.21 | 23,589 | +0.64(+1.71%) |
Jul 06, 2018 | 37.05 | 37.58 | 37.05 | 37.56 | 22,500 | +0.59(+1.59%) |
Jul 05, 2018 | 37.15 | 37.22 | 36.77 | 36.98 | 49,852 | -0.14(-0.38%) |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 36.98 | 37.06 | 36.83 | 37.11 | 36,890 | -0.42(-1.12%) |
Jun 29, 2018 | 37.64 | 37.53 | 15,344 | +0.61(+1.64%) | ||
Jun 28, 2018 | 36.55 | 36.93 | 36.48 | 36.92 | 42,691 | +0.34(+0.93%) |
Jun 27, 2018 | 37.43 | 37.43 | 36.58 | 36.58 | 130,724 | -1.01(-2.68%) |
Jun 26, 2018 | 37.69 | 37.79 | 37.46 | 37.59 | 134,889 | -0.11(-0.28%) |
Jun 25, 2018 | 38.06 | 38.06 | 37.46 | 37.70 | 38,398 | -0.90(-2.33%) |
Jun 22, 2018 | 38.59 | 38.63 | 38.34 | 38.60 | 40,359 | +0.53(+1.38%) |
Jun 21, 2018 | 38.53 | 38.53 | 38.06 | 38.07 | 27,621 | -0.62(-1.59%) |
Jun 20, 2018 | 38.94 | 38.97 | 38.66 | 38.69 | 50,546 | +0.04(+0.12%) |
Jun 19, 2018 | 38.41 | 38.78 | 38.05 | 38.64 | 68,543 | -0.42(-1.06%) |
Jun 18, 2018 | 38.97 | 39.12 | 38.77 | 39.06 | 63,137 | -0.35(-0.90%) |
Jun 15, 2018 | 39.46 | 39.08 | 39.41 | 42,564 | -0.21(-0.54%) | |
Jun 14, 2018 | 39.77 | 39.94 | 39.57 | 39.63 | 74,410 | -0.13(-0.33%) |
Jun 13, 2018 | 40.24 | 40.24 | 39.65 | 39.76 | 35,773 | -0.41(-1.02%) |
Jun 12, 2018 | 40.17 | 40.26 | 39.99 | 40.17 | 30,772 | +0.07(+0.18%) |
Jun 11, 2018 | 40.13 | 40.20 | 40.01 | 40.10 | 22,439 | +0.04(+0.09%) |
Jun 08, 2018 | 39.85 | 40.16 | 39.74 | 40.06 | 27,992 | +0.02(+0.04%) |
Jun 07, 2018 | 40.44 | 40.44 | 39.67 | 40.04 | 37,962 | -0.57(-1.40%) |
Jun 06, 2018 | 40.61 | 40.61 | 59,426 | +0.43(+1.08%) | ||
Jun 05, 2018 | 40.24 | 40.41 | 40.07 | 40.18 | 58,158 | -0.15(-0.37%) |
Jun 04, 2018 | 40.06 | 40.48 | 40.06 | 40.33 | 26,740 | +0.45(+1.13%) |
Jun 01, 2018 | 39.65 | 39.91 | 39.61 | 39.87 | 27,702 | +0.40(+1.01%) |
May 31, 2018 | 39.39 | 39.59 | 39.24 | 39.48 | 22,919 | +0.23(+0.59%) |
May 30, 2018 | 39.02 | 39.33 | 38.95 | 39.24 | 16,382 | +0.29(+0.75%) |
May 29, 2018 | 39.18 | 39.45 | 38.78 | 38.95 | 48,054 | -0.80(-2.01%) |
May 25, 2018 | 39.75 | 39.75 | 39.75 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 39.62 | 39.78 | 39.45 | 39.73 | 34,394 | -0.14(-0.36%) |
May 23, 2018 | 39.64 | 39.94 | 39.39 | 39.87 | 25,358 | -0.19(-0.47%) |
May 22, 2018 | 40.13 | 40.34 | 40.05 | 40.06 | 36,007 | +0.03(+0.07%) |
May 21, 2018 | 40.16 | 40.30 | 39.91 | 40.03 | 28,736 | +0.17(+0.42%) |
May 18, 2018 | 39.87 | 39.97 | 39.69 | 39.87 | 43,539 | -0.32(-0.79%) |
May 17, 2018 | 40.42 | 40.57 | 40.15 | 40.19 | 25,385 | -0.59(-1.46%) |
May 16, 2018 | 40.57 | 40.87 | 40.57 | 40.78 | 31,316 | +0.62(+1.55%) |
May 15, 2018 | 40.08 | 40.25 | 39.95 | 40.16 | 16,682 | -0.67(-1.65%) |
May 14, 2018 | 40.90 | 41.16 | 40.78 | 40.83 | 53,262 | +0.10(+0.24%) |
May 11, 2018 | 40.98 | 40.99 | 40.62 | 40.74 | 20,477 | -0.13(-0.33%) |
May 10, 2018 | 40.51 | 41.02 | 40.50 | 40.87 | 45,168 | +0.75(+1.88%) |
May 09, 2018 | 40.03 | 40.19 | 39.93 | 40.11 | 32,357 | +0.20(+0.51%) |
May 08, 2018 | 39.83 | 40.00 | 39.57 | 39.91 | 45,712 | +0.33(+0.83%) |
May 07, 2018 | 39.42 | 39.80 | 39.35 | 39.58 | 85,730 | -0.08(-0.20%) |
May 04, 2018 | 39.07 | 39.84 | 38.90 | 39.66 | 249,158 | +0.24(+0.61%) |
May 03, 2018 | 39.50 | 39.56 | 38.97 | 39.42 | 23,113 | -0.20(-0.51%) |
May 02, 2018 | 39.93 | 39.93 | 39.56 | 39.63 | 20,481 | -0.18(-0.45%) |