Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.56 | 37.92 | 37.46 | 37.91 | 182,019 | +0.49(+1.32%) |
Jul 30, 2018 | 37.37 | 37.79 | 37.37 | 37.41 | 69,430 | -0.02(-0.04%) |
Jul 27, 2018 | 37.68 | 37.92 | 37.31 | 37.43 | 81,515 | -0.27(-0.71%) |
Jul 26, 2018 | 37.67 | 38.11 | 37.53 | 37.70 | 74,742 | -0.04(-0.11%) |
Jul 25, 2018 | 37.36 | 37.74 | 37.19 | 37.74 | 92,598 | +0.41(+1.09%) |
Jul 24, 2018 | 37.25 | 37.41 | 37.11 | 37.33 | 85,202 | +0.08(+0.22%) |
Jul 23, 2018 | 37.56 | 38.02 | 37.22 | 37.25 | 64,711 | -0.43(-1.15%) |
Jul 20, 2018 | 37.61 | 37.78 | 37.19 | 37.68 | 92,489 | +0.11(+0.29%) |
Jul 19, 2018 | 37.31 | 38.05 | 36.31 | 37.57 | 255,773 | +0.20(+0.54%) |
Jul 18, 2018 | 36.38 | 37.42 | 36.38 | 37.37 | 259,950 | +1.00(+2.75%) |
Jul 17, 2018 | 36.25 | 36.37 | 36.19 | 36.37 | 57,390 | +0.10(+0.28%) |
Jul 16, 2018 | 36.33 | 36.43 | 36.12 | 36.27 | 67,266 | +0.07(+0.18%) |
Jul 13, 2018 | 36.34 | 36.45 | 36.13 | 36.20 | 60,763 | -0.10(-0.28%) |
Jul 12, 2018 | 36.85 | 36.85 | 36.27 | 36.30 | 55,969 | -0.44(-1.20%) |
Jul 11, 2018 | 36.52 | 36.83 | 36.52 | 36.75 | 79,456 | +0.01(+0.02%) |
Jul 10, 2018 | 36.65 | 36.86 | 36.58 | 36.74 | 42,359 | +0.11(+0.30%) |
Jul 09, 2018 | 36.86 | 36.91 | 36.38 | 36.63 | 49,478 | +0.01(+0.02%) |
Jul 06, 2018 | 36.40 | 36.65 | 36.40 | 36.62 | 91,657 | +0.25(+0.69%) |
Jul 05, 2018 | 36.32 | 36.53 | 36.15 | 36.37 | 97,596 | +0.19(+0.53%) |
Jul 03, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 35.87 | 36.18 | 35.80 | 36.16 | 86,099 | +0.23(+0.65%) |
Jun 29, 2018 | 35.60 | 36.14 | 35.60 | 35.93 | 126,241 | +0.28(+0.77%) |
Jun 28, 2018 | 35.27 | 35.68 | 35.19 | 35.65 | 103,090 | +0.43(+1.21%) |
Jun 27, 2018 | 35.55 | 35.60 | 35.22 | 35.23 | 163,730 | -0.35(-0.98%) |
Jun 26, 2018 | 35.43 | 35.79 | 35.37 | 35.58 | 98,766 | +0.18(+0.52%) |
Jun 25, 2018 | 35.75 | 35.90 | 35.31 | 35.40 | 81,006 | -0.44(-1.23%) |
Jun 22, 2018 | 35.80 | 35.88 | 35.55 | 35.84 | 379,502 | +0.14(+0.40%) |
Jun 21, 2018 | 35.86 | 36.00 | 35.66 | 35.70 | 104,604 | -0.11(-0.30%) |
Jun 20, 2018 | 36.09 | 36.16 | 35.50 | 35.80 | 153,239 | -0.25(-0.69%) |
Jun 19, 2018 | 36.19 | 36.50 | 36.00 | 36.05 | 205,327 | -0.24(-0.67%) |
Jun 18, 2018 | 36.40 | 36.48 | 36.19 | 36.30 | 159,491 | -0.13(-0.37%) |
Jun 15, 2018 | 36.51 | 36.22 | 36.43 | 159,754 | -0.08(-0.23%) | |
Jun 14, 2018 | 36.36 | 36.57 | 36.15 | 36.51 | 118,496 | +0.31(+0.85%) |
Jun 13, 2018 | 36.42 | 36.61 | 36.13 | 36.20 | 107,958 | -0.18(-0.50%) |
Jun 12, 2018 | 36.22 | 36.44 | 36.13 | 36.39 | 97,381 | +0.17(+0.48%) |
Jun 11, 2018 | 36.20 | 36.46 | 36.15 | 36.21 | 158,793 | +0.03(+0.09%) |
Jun 08, 2018 | 35.80 | 36.24 | 35.80 | 36.18 | 154,444 | +0.31(+0.88%) |
Jun 07, 2018 | 35.77 | 35.91 | 35.50 | 35.86 | 121,564 | +0.19(+0.53%) |
Jun 06, 2018 | 35.70 | 35.67 | 270,239 | +0.17(+0.49%) | ||
Jun 05, 2018 | 35.43 | 35.66 | 35.32 | 35.50 | 135,031 | -0.04(-0.12%) |
Jun 04, 2018 | 35.71 | 35.74 | 35.36 | 35.54 | 174,595 | -0.07(-0.19%) |
Jun 01, 2018 | 35.02 | 35.62 | 34.90 | 35.61 | 295,617 | +0.65(+1.87%) |
May 31, 2018 | 35.23 | 35.38 | 34.94 | 34.95 | 290,797 | -0.17(-0.50%) |
May 30, 2018 | 35.71 | 36.35 | 35.13 | 35.13 | 433,295 | -0.43(-1.21%) |
May 29, 2018 | 35.61 | 35.68 | 35.19 | 35.56 | 170,668 | -0.24(-0.67%) |
May 25, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 35.62 | 36.01 | 35.62 | 35.80 | 362,187 | +0.18(+0.51%) |
May 23, 2018 | 35.67 | 35.91 | 35.58 | 35.62 | 203,502 | -0.07(-0.19%) |
May 22, 2018 | 35.86 | 35.92 | 35.49 | 35.68 | 312,457 | -0.17(-0.49%) |
May 21, 2018 | 35.38 | 36.03 | 35.38 | 35.86 | 331,433 | +0.56(+1.60%) |
May 18, 2018 | 35.36 | 35.44 | 35.27 | 35.29 | 358,846 | +0.03(+0.09%) |
May 17, 2018 | 35.08 | 35.33 | 34.90 | 35.26 | 89,743 | +0.20(+0.57%) |
May 16, 2018 | 34.94 | 35.42 | 34.94 | 35.06 | 136,455 | +0.15(+0.43%) |
May 15, 2018 | 34.55 | 35.12 | 34.55 | 34.91 | 148,450 | +0.17(+0.48%) |
May 14, 2018 | 34.72 | 34.95 | 34.59 | 34.75 | 286,846 | +0.01(+0.02%) |
May 11, 2018 | 34.65 | 35.04 | 34.57 | 34.74 | 289,576 | +0.02(+0.05%) |
May 10, 2018 | 34.59 | 34.83 | 34.55 | 34.72 | 147,757 | +0.17(+0.48%) |
May 09, 2018 | 34.70 | 34.87 | 34.56 | 34.56 | 381,563 | -0.06(-0.17%) |
May 08, 2018 | 34.61 | 34.92 | 34.56 | 34.61 | 149,353 | -0.12(-0.33%) |
May 07, 2018 | 34.64 | 34.88 | 34.64 | 34.73 | 103,584 | +0.09(+0.26%) |
May 04, 2018 | 34.83 | 35.09 | 34.57 | 34.64 | 185,255 | -0.37(-1.06%) |
May 03, 2018 | 34.31 | 35.13 | 34.19 | 35.01 | 177,915 | +0.30(+0.86%) |
May 02, 2018 | 34.93 | 34.93 | 34.41 | 34.71 | 134,041 | -0.20(-0.57%) |