Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.35 | 38.84 | 37.95 | 38.74 | 137,294 | +0.54(+1.42%) |
Jul 30, 2018 | 38.05 | 38.84 | 38.00 | 38.20 | 146,737 | +0.20(+0.52%) |
Jul 27, 2018 | 37.65 | 38.15 | 37.26 | 38.00 | 195,535 | +0.64(+1.72%) |
Jul 26, 2018 | 37.11 | 37.80 | 36.22 | 37.36 | 169,363 | +0.69(+1.89%) |
Jul 25, 2018 | 36.57 | 36.71 | 36.22 | 36.66 | 100,210 | +0.00(+0.00%) |
Jul 24, 2018 | 36.96 | 36.96 | 36.22 | 36.66 | 77,448 | -0.15(-0.40%) |
Jul 23, 2018 | 36.37 | 37.11 | 36.32 | 36.81 | 125,617 | +0.49(+1.36%) |
Jul 20, 2018 | 36.17 | 36.37 | 36.02 | 36.32 | 59,571 | +0.15(+0.41%) |
Jul 19, 2018 | 36.27 | 36.42 | 35.97 | 36.17 | 67,588 | -0.10(-0.27%) |
Jul 18, 2018 | 35.82 | 36.32 | 35.36 | 36.27 | 179,380 | +0.64(+1.81%) |
Jul 17, 2018 | 35.97 | 36.27 | 35.53 | 35.63 | 105,831 | -0.40(-1.10%) |
Jul 16, 2018 | 35.92 | 36.12 | 35.67 | 36.02 | 96,310 | +0.15(+0.41%) |
Jul 13, 2018 | 36.47 | 36.61 | 35.82 | 35.87 | 134,873 | -0.59(-1.63%) |
Jul 12, 2018 | 37.85 | 37.85 | 36.47 | 36.47 | 237,289 | -1.04(-2.77%) |
Jul 11, 2018 | 37.95 | 37.95 | 37.46 | 37.51 | 85,095 | -0.49(-1.30%) |
Jul 10, 2018 | 38.40 | 38.45 | 37.70 | 38.00 | 98,273 | -0.35(-0.90%) |
Jul 09, 2018 | 38.25 | 38.35 | 38.10 | 38.35 | 189,006 | +0.30(+0.78%) |
Jul 06, 2018 | 37.95 | 38.25 | 37.90 | 38.05 | 147,504 | +0.00(+0.00%) |
Jul 05, 2018 | 38.15 | 38.20 | 37.80 | 38.05 | 108,467 | +0.10(+0.26%) |
Jul 03, 2018 | 37.95 | 37.95 | 37.95 | 0 | -0.49(-1.29%) | |
Jul 02, 2018 | 37.01 | 38.54 | 36.96 | 38.45 | 122,377 | +1.24(+3.32%) |
Jun 29, 2018 | 37.70 | 37.90 | 37.16 | 37.21 | 132,152 | -0.40(-1.05%) |
Jun 28, 2018 | 37.80 | 38.10 | 37.55 | 37.60 | 115,470 | -0.25(-0.65%) |
Jun 27, 2018 | 38.15 | 38.25 | 37.65 | 37.85 | 159,114 | -0.25(-0.65%) |
Jun 26, 2018 | 38.49 | 38.54 | 37.75 | 38.10 | 140,554 | -0.20(-0.52%) |
Jun 25, 2018 | 38.25 | 38.84 | 37.75 | 38.30 | 208,621 | -0.10(-0.26%) |
Jun 22, 2018 | 38.00 | 38.54 | 37.58 | 38.40 | 381,150 | +0.64(+1.70%) |
Jun 21, 2018 | 38.49 | 38.59 | 37.70 | 37.75 | 167,804 | -0.79(-2.05%) |
Jun 20, 2018 | 38.49 | 39.29 | 38.37 | 38.54 | 194,480 | +0.05(+0.13%) |
Jun 19, 2018 | 37.31 | 38.59 | 37.31 | 38.49 | 291,238 | +0.79(+2.10%) |
Jun 18, 2018 | 37.16 | 38.07 | 37.01 | 37.70 | 225,147 | +0.15(+0.40%) |
Jun 15, 2018 | 37.83 | 37.55 | 37.55 | 2,170,261 | +0.00(+0.00%) | |
Jun 14, 2018 | 37.46 | 37.95 | 37.01 | 37.55 | 364,215 | -0.40(-1.04%) |
Jun 13, 2018 | 37.80 | 38.00 | 37.51 | 37.95 | 341,225 | +0.15(+0.39%) |
Jun 12, 2018 | 38.30 | 39.09 | 37.65 | 37.80 | 408,951 | -1.19(-3.05%) |
Jun 11, 2018 | 39.19 | 39.88 | 38.79 | 38.99 | 621,792 | +1.88(+5.07%) |
Jun 08, 2018 | 37.11 | 37.55 | 36.66 | 37.11 | 98,428 | +0.00(+0.00%) |
Jun 07, 2018 | 37.31 | 37.41 | 36.71 | 37.11 | 80,378 | +0.49(+1.35%) |
Jun 06, 2018 | 36.71 | 36.12 | 36.61 | 73,925 | +0.45(+1.23%) | |
Jun 05, 2018 | 35.58 | 36.22 | 35.58 | 36.17 | 53,716 | +0.59(+1.67%) |
Jun 04, 2018 | 35.53 | 35.67 | 34.93 | 35.58 | 97,343 | -0.10(-0.28%) |
Jun 01, 2018 | 36.32 | 36.71 | 35.53 | 35.67 | 52,955 | -0.49(-1.37%) |
May 31, 2018 | 36.02 | 36.47 | 35.72 | 36.17 | 107,753 | +0.05(+0.14%) |
May 30, 2018 | 35.87 | 36.57 | 35.82 | 36.12 | 46,134 | +0.54(+1.53%) |
May 29, 2018 | 35.38 | 35.72 | 34.93 | 35.58 | 47,110 | +0.00(+0.00%) |
May 25, 2018 | 35.58 | 35.58 | 35.58 | 0 | -0.05(-0.14%) | |
May 24, 2018 | 35.43 | 35.72 | 34.93 | 35.63 | 31,721 | +0.00(+0.00%) |
May 23, 2018 | 35.72 | 35.82 | 35.38 | 35.63 | 29,700 | -0.15(-0.41%) |
May 22, 2018 | 35.43 | 36.12 | 35.43 | 35.77 | 38,056 | +0.40(+1.12%) |
May 21, 2018 | 34.78 | 35.53 | 34.73 | 35.38 | 38,975 | +0.74(+2.14%) |
May 18, 2018 | 34.93 | 34.93 | 34.64 | 34.64 | 33,191 | -0.15(-0.43%) |
May 17, 2018 | 34.49 | 35.13 | 34.49 | 34.78 | 52,116 | +0.05(+0.14%) |
May 16, 2018 | 34.29 | 34.93 | 33.99 | 34.73 | 50,472 | +0.74(+2.18%) |
May 15, 2018 | 33.70 | 34.19 | 33.70 | 33.99 | 38,222 | +0.20(+0.59%) |
May 14, 2018 | 34.19 | 34.39 | 33.70 | 33.79 | 34,239 | -0.40(-1.16%) |
May 11, 2018 | 34.14 | 34.54 | 34.04 | 34.19 | 27,761 | +0.00(+0.00%) |
May 10, 2018 | 34.54 | 34.54 | 34.04 | 34.19 | 27,261 | -0.30(-0.86%) |
May 09, 2018 | 34.14 | 34.64 | 33.74 | 34.49 | 35,804 | +0.40(+1.16%) |
May 08, 2018 | 33.84 | 34.09 | 33.65 | 34.09 | 34,484 | +0.30(+0.88%) |
May 07, 2018 | 33.70 | 34.09 | 33.40 | 33.79 | 29,362 | +0.15(+0.44%) |
May 04, 2018 | 32.80 | 34.14 | 32.71 | 33.65 | 43,749 | +0.79(+2.41%) |
May 03, 2018 | 33.60 | 33.70 | 32.80 | 32.85 | 31,740 | -0.74(-2.21%) |
May 02, 2018 | 33.60 | 34.09 | 33.40 | 33.60 | 33,898 | +0.10(+0.30%) |