Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.53 | 37.71 | 37.51 | 37.54 | 156,883 | +0.01(+0.02%) |
Jul 30, 2018 | 37.79 | 37.79 | 37.35 | 37.53 | 163,221 | -0.10(-0.26%) |
Jul 27, 2018 | 37.84 | 37.91 | 37.44 | 37.63 | 86,429 | -0.06(-0.16%) |
Jul 26, 2018 | 38.07 | 38.20 | 37.59 | 37.69 | 182,403 | -0.28(-0.74%) |
Jul 25, 2018 | 37.49 | 38.08 | 37.49 | 37.97 | 126,233 | -0.08(-0.21%) |
Jul 24, 2018 | 38.04 | 38.12 | 37.79 | 38.04 | 142,696 | -0.02(-0.05%) |
Jul 23, 2018 | 37.58 | 38.12 | 37.40 | 38.06 | 213,797 | +0.46(+1.23%) |
Jul 20, 2018 | 37.67 | 37.84 | 37.55 | 37.60 | 162,954 | -0.15(-0.39%) |
Jul 19, 2018 | 37.19 | 37.92 | 37.13 | 37.75 | 256,271 | +0.56(+1.50%) |
Jul 18, 2018 | 37.02 | 37.30 | 36.86 | 37.19 | 155,330 | +0.24(+0.66%) |
Jul 17, 2018 | 37.16 | 37.23 | 36.95 | 36.95 | 91,235 | -0.26(-0.70%) |
Jul 16, 2018 | 36.99 | 37.46 | 36.95 | 37.21 | 185,374 | +0.18(+0.49%) |
Jul 13, 2018 | 36.95 | 37.30 | 36.88 | 37.02 | 266,973 | +0.42(+1.14%) |
Jul 12, 2018 | 36.61 | 36.88 | 36.47 | 36.61 | 96,401 | +0.10(+0.26%) |
Jul 11, 2018 | 36.54 | 36.77 | 36.47 | 36.51 | 141,569 | -0.15(-0.40%) |
Jul 10, 2018 | 36.46 | 36.90 | 36.26 | 36.66 | 181,132 | +0.11(+0.31%) |
Jul 09, 2018 | 36.98 | 36.98 | 36.53 | 36.54 | 226,280 | -0.45(-1.23%) |
Jul 06, 2018 | 36.65 | 37.11 | 36.65 | 37.00 | 196,334 | +0.27(+0.74%) |
Jul 05, 2018 | 36.68 | 36.83 | 36.64 | 36.73 | 150,181 | +0.15(+0.41%) |
Jul 03, 2018 | 36.58 | 36.58 | 36.58 | 0 | +0.17(+0.48%) | |
Jul 02, 2018 | 36.64 | 36.70 | 36.25 | 36.40 | 180,694 | -0.43(-1.16%) |
Jun 29, 2018 | 36.75 | 37.26 | 36.57 | 36.83 | 308,536 | +0.12(+0.33%) |
Jun 28, 2018 | 36.41 | 37.10 | 36.41 | 36.71 | 318,349 | +0.34(+0.94%) |
Jun 27, 2018 | 35.96 | 36.50 | 35.34 | 36.37 | 309,525 | +0.39(+1.09%) |
Jun 26, 2018 | 36.51 | 36.80 | 35.82 | 35.98 | 643,174 | -0.63(-1.72%) |
Jun 25, 2018 | 36.61 | 36.90 | 36.52 | 36.61 | 145,813 | -0.18(-0.50%) |
Jun 22, 2018 | 36.36 | 37.04 | 36.22 | 36.79 | 389,838 | +0.58(+1.59%) |
Jun 21, 2018 | 36.38 | 36.50 | 36.17 | 36.21 | 96,913 | -0.14(-0.38%) |
Jun 20, 2018 | 36.24 | 36.51 | 36.16 | 36.35 | 148,108 | +0.09(+0.24%) |
Jun 19, 2018 | 36.08 | 36.42 | 36.04 | 36.27 | 169,702 | +0.05(+0.14%) |
Jun 18, 2018 | 36.33 | 36.53 | 36.07 | 36.21 | 132,452 | -0.11(-0.31%) |
Jun 15, 2018 | 36.50 | 36.40 | 36.33 | 163,381 | -0.08(-0.22%) | |
Jun 14, 2018 | 36.38 | 36.45 | 36.13 | 36.40 | 107,142 | +0.19(+0.53%) |
Jun 13, 2018 | 36.64 | 36.69 | 36.04 | 36.21 | 173,531 | -0.38(-1.03%) |
Jun 12, 2018 | 36.95 | 37.05 | 36.55 | 36.59 | 145,654 | -0.24(-0.64%) |
Jun 11, 2018 | 36.65 | 36.96 | 36.64 | 36.82 | 125,247 | +0.10(+0.29%) |
Jun 08, 2018 | 36.86 | 37.12 | 36.68 | 36.72 | 138,922 | -0.21(-0.57%) |
Jun 07, 2018 | 36.83 | 37.21 | 36.66 | 36.93 | 188,616 | +0.03(+0.07%) |
Jun 06, 2018 | 36.88 | 36.90 | 187,121 | -0.73(-1.95%) | ||
Jun 05, 2018 | 36.95 | 37.74 | 36.91 | 37.63 | 220,236 | +0.57(+1.53%) |
Jun 04, 2018 | 36.49 | 37.18 | 36.38 | 37.07 | 439,165 | +0.71(+1.94%) |
Jun 01, 2018 | 36.05 | 36.64 | 35.90 | 36.36 | 291,152 | +0.27(+0.75%) |
May 31, 2018 | 35.65 | 36.48 | 35.47 | 36.09 | 423,979 | +0.44(+1.22%) |
May 30, 2018 | 35.61 | 35.74 | 35.50 | 35.65 | 165,587 | +0.07(+0.20%) |
May 29, 2018 | 35.60 | 35.67 | 35.38 | 35.58 | 157,296 | -0.15(-0.42%) |
May 25, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.04(+0.12%) | |
May 24, 2018 | 35.85 | 35.88 | 35.59 | 35.69 | 134,697 | -0.11(-0.32%) |
May 23, 2018 | 35.81 | 35.96 | 35.61 | 35.80 | 153,106 | +0.01(+0.02%) |
May 22, 2018 | 35.87 | 35.98 | 35.73 | 35.79 | 188,077 | -0.01(-0.02%) |
May 21, 2018 | 35.74 | 35.94 | 35.56 | 35.80 | 226,920 | +0.10(+0.27%) |
May 18, 2018 | 36.00 | 36.07 | 35.52 | 35.71 | 246,084 | -0.16(-0.44%) |
May 17, 2018 | 36.05 | 36.14 | 35.78 | 35.86 | 241,295 | -0.24(-0.65%) |
May 16, 2018 | 36.02 | 36.18 | 35.80 | 36.10 | 273,249 | +0.12(+0.34%) |
May 15, 2018 | 35.88 | 36.15 | 35.51 | 35.98 | 221,307 | +0.00(+0.00%) |
May 14, 2018 | 35.68 | 36.10 | 35.68 | 35.98 | 314,294 | +0.33(+0.93%) |
May 11, 2018 | 35.77 | 35.85 | 35.24 | 35.65 | 432,434 | -0.16(-0.44%) |
May 10, 2018 | 35.88 | 36.00 | 35.63 | 35.80 | 299,100 | -0.12(-0.34%) |
May 09, 2018 | 36.13 | 36.23 | 34.98 | 35.92 | 334,539 | -0.07(-0.19%) |
May 08, 2018 | 35.99 | 36.05 | 35.30 | 35.99 | 371,648 | +0.03(+0.09%) |
May 07, 2018 | 35.56 | 36.41 | 35.49 | 35.96 | 447,443 | +0.44(+1.25%) |
May 04, 2018 | 35.39 | 35.63 | 35.29 | 35.52 | 201,613 | +0.15(+0.43%) |
May 03, 2018 | 35.87 | 36.35 | 35.05 | 35.36 | 284,413 | -1.17(-3.20%) |
May 02, 2018 | 36.47 | 36.64 | 36.25 | 36.53 | 127,606 | +0.02(+0.05%) |