Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.14 | 37.32 | 35.84 | 36.92 | 86,875 | +1.03(+2.88%) |
Jul 30, 2018 | 36.24 | 36.78 | 35.79 | 35.89 | 94,735 | -0.25(-0.68%) |
Jul 27, 2018 | 37.37 | 37.56 | 35.94 | 36.14 | 89,085 | -1.23(-3.29%) |
Jul 26, 2018 | 36.63 | 37.61 | 36.63 | 37.37 | 114,230 | +0.74(+2.01%) |
Jul 25, 2018 | 37.02 | 37.02 | 36.28 | 36.63 | 116,574 | -0.49(-1.32%) |
Jul 24, 2018 | 37.46 | 37.96 | 36.97 | 37.12 | 77,997 | -0.25(-0.66%) |
Jul 23, 2018 | 38.25 | 38.25 | 37.27 | 37.37 | 96,822 | -1.03(-2.69%) |
Jul 20, 2018 | 38.55 | 38.55 | 38.10 | 38.40 | 59,104 | -0.15(-0.38%) |
Jul 19, 2018 | 37.91 | 38.64 | 37.66 | 38.55 | 58,916 | +0.34(+0.90%) |
Jul 18, 2018 | 37.32 | 38.25 | 37.07 | 38.20 | 111,814 | +0.93(+2.51%) |
Jul 17, 2018 | 36.83 | 37.42 | 36.83 | 37.27 | 47,302 | +0.44(+1.20%) |
Jul 16, 2018 | 36.68 | 37.07 | 36.49 | 36.83 | 84,386 | +0.05(+0.13%) |
Jul 13, 2018 | 37.71 | 37.71 | 36.63 | 36.78 | 97,613 | -0.59(-1.58%) |
Jul 12, 2018 | 37.91 | 37.96 | 37.22 | 37.37 | 60,347 | -0.49(-1.30%) |
Jul 11, 2018 | 37.91 | 38.20 | 37.12 | 37.86 | 92,798 | -0.34(-0.90%) |
Jul 10, 2018 | 39.04 | 39.21 | 38.10 | 38.20 | 80,563 | -0.74(-1.89%) |
Jul 09, 2018 | 39.33 | 39.38 | 38.69 | 38.94 | 72,168 | -0.10(-0.25%) |
Jul 06, 2018 | 38.79 | 39.09 | 38.60 | 39.04 | 61,579 | +0.30(+0.76%) |
Jul 05, 2018 | 38.89 | 39.09 | 38.40 | 38.74 | 61,488 | -0.15(-0.38%) |
Jul 03, 2018 | 38.89 | 38.89 | 38.89 | 0 | +1.03(+2.73%) | |
Jul 02, 2018 | 37.32 | 37.91 | 36.73 | 37.86 | 89,942 | +0.15(+0.39%) |
Jun 29, 2018 | 38.05 | 38.10 | 37.47 | 37.71 | 72,447 | -0.10(-0.26%) |
Jun 28, 2018 | 38.55 | 38.55 | 37.81 | 37.81 | 66,761 | -0.74(-1.91%) |
Jun 27, 2018 | 38.40 | 39.04 | 37.91 | 38.55 | 119,952 | +0.30(+0.77%) |
Jun 26, 2018 | 38.01 | 38.37 | 37.51 | 38.25 | 99,377 | +0.34(+0.91%) |
Jun 25, 2018 | 38.01 | 38.23 | 37.12 | 37.91 | 97,025 | -0.25(-0.64%) |
Jun 22, 2018 | 38.60 | 39.04 | 37.86 | 38.15 | 248,770 | -0.20(-0.51%) |
Jun 21, 2018 | 39.28 | 39.28 | 38.05 | 38.35 | 75,387 | -1.08(-2.74%) |
Jun 20, 2018 | 39.68 | 39.68 | 38.89 | 39.43 | 118,752 | -0.15(-0.37%) |
Jun 19, 2018 | 39.78 | 39.78 | 38.60 | 39.58 | 83,336 | -0.39(-0.98%) |
Jun 18, 2018 | 40.37 | 40.39 | 39.82 | 39.97 | 78,998 | -0.54(-1.34%) |
Jun 15, 2018 | 40.71 | 40.02 | 40.51 | 186,618 | -0.20(-0.48%) | |
Jun 14, 2018 | 41.30 | 41.30 | 40.41 | 40.71 | 53,350 | -0.39(-0.96%) |
Jun 13, 2018 | 41.64 | 41.74 | 40.56 | 41.10 | 80,967 | -0.79(-1.88%) |
Jun 12, 2018 | 42.63 | 42.63 | 41.55 | 41.89 | 65,945 | -0.64(-1.50%) |
Jun 11, 2018 | 42.38 | 42.87 | 41.94 | 42.53 | 70,720 | +0.25(+0.58%) |
Jun 08, 2018 | 41.99 | 42.87 | 41.74 | 42.28 | 123,735 | +0.30(+0.70%) |
Jun 07, 2018 | 41.69 | 42.14 | 41.64 | 41.99 | 137,280 | +0.15(+0.35%) |
Jun 06, 2018 | 41.84 | 41.84 | 112,936 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.37 | 41.50 | 40.37 | 41.40 | 127,606 | +0.98(+2.43%) |
Jun 04, 2018 | 40.32 | 40.56 | 39.90 | 40.41 | 103,368 | +0.25(+0.61%) |
Jun 01, 2018 | 39.87 | 40.22 | 39.53 | 40.17 | 135,101 | +0.54(+1.36%) |
May 31, 2018 | 39.38 | 39.73 | 39.19 | 39.63 | 87,481 | +0.10(+0.25%) |
May 30, 2018 | 39.87 | 40.71 | 39.38 | 39.53 | 101,503 | -0.20(-0.50%) |
May 29, 2018 | 39.33 | 39.82 | 39.18 | 39.73 | 154,645 | +0.34(+0.87%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 39.63 | 39.73 | 39.14 | 39.33 | 137,698 | -0.39(-0.99%) |
May 23, 2018 | 39.68 | 39.82 | 39.28 | 39.73 | 76,838 | +0.00(+0.00%) |
May 22, 2018 | 40.32 | 40.37 | 39.53 | 39.73 | 93,050 | -0.54(-1.34%) |
May 21, 2018 | 39.82 | 40.41 | 39.63 | 40.27 | 87,119 | +0.59(+1.49%) |
May 18, 2018 | 39.43 | 39.78 | 39.04 | 39.68 | 123,442 | +0.49(+1.25%) |
May 17, 2018 | 38.30 | 39.48 | 38.30 | 39.19 | 147,108 | +0.74(+1.92%) |
May 16, 2018 | 37.86 | 38.45 | 37.86 | 38.45 | 102,549 | +0.54(+1.43%) |
May 15, 2018 | 37.61 | 38.05 | 37.12 | 37.91 | 124,204 | +0.20(+0.52%) |
May 14, 2018 | 38.40 | 38.45 | 37.61 | 37.71 | 95,777 | -0.64(-1.67%) |
May 11, 2018 | 38.60 | 38.77 | 38.30 | 38.35 | 70,599 | -0.25(-0.64%) |
May 10, 2018 | 38.74 | 38.84 | 38.45 | 38.60 | 92,748 | -0.10(-0.25%) |
May 09, 2018 | 38.60 | 39.04 | 38.50 | 38.69 | 111,082 | +0.25(+0.64%) |
May 08, 2018 | 38.79 | 39.19 | 38.15 | 38.45 | 143,232 | -0.44(-1.14%) |
May 07, 2018 | 39.82 | 39.82 | 38.69 | 38.89 | 335,140 | -0.93(-2.35%) |
May 04, 2018 | 41.40 | 41.50 | 38.94 | 39.82 | 230,836 | -1.97(-4.71%) |
May 03, 2018 | 44.25 | 44.77 | 41.74 | 41.79 | 140,441 | -1.52(-3.52%) |
May 02, 2018 | 42.82 | 43.61 | 42.63 | 43.32 | 132,581 | +0.49(+1.15%) |