Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.33 | 38.33 | 37.26 | 38.24 | 225,978 | +1.10(+2.96%) |
Jul 30, 2018 | 37.55 | 37.84 | 37.08 | 37.14 | 155,705 | -0.46(-1.22%) |
Jul 27, 2018 | 38.37 | 39.39 | 37.44 | 37.60 | 250,700 | -0.78(-2.03%) |
Jul 26, 2018 | 38.34 | 38.60 | 37.95 | 38.38 | 768,371 | +0.05(+0.13%) |
Jul 25, 2018 | 38.17 | 38.62 | 37.74 | 38.33 | 138,197 | +0.07(+0.18%) |
Jul 24, 2018 | 38.10 | 38.56 | 38.03 | 38.26 | 327,623 | +0.07(+0.18%) |
Jul 23, 2018 | 38.37 | 37.82 | 38.19 | 130,224 | -0.01(-0.03%) | |
Jul 20, 2018 | 38.10 | 38.32 | 38.02 | 38.20 | 113,266 | +0.08(+0.21%) |
Jul 19, 2018 | 37.53 | 38.18 | 37.16 | 38.12 | 93,771 | +0.60(+1.60%) |
Jul 18, 2018 | 37.19 | 37.67 | 36.70 | 37.52 | 140,207 | +0.27(+0.72%) |
Jul 17, 2018 | 37.16 | 37.39 | 36.47 | 37.25 | 144,054 | +0.09(+0.24%) |
Jul 16, 2018 | 37.54 | 37.54 | 36.93 | 37.16 | 183,772 | -0.38(-1.01%) |
Jul 13, 2018 | 38.17 | 38.54 | 37.42 | 37.54 | 134,846 | -0.75(-1.96%) |
Jul 12, 2018 | 38.22 | 38.22 | 37.71 | 38.29 | 170,140 | +0.10(+0.26%) |
Jul 11, 2018 | 38.60 | 39.00 | 38.10 | 38.19 | 735,311 | -0.26(-0.68%) |
Jul 10, 2018 | 38.50 | 38.80 | 37.89 | 38.45 | 260,613 | -0.06(-0.16%) |
Jul 09, 2018 | 38.17 | 38.60 | 37.75 | 38.51 | 151,261 | +0.57(+1.50%) |
Jul 06, 2018 | 37.50 | 38.44 | 37.49 | 37.94 | 295,635 | -0.20(-0.52%) |
Jul 05, 2018 | 37.64 | 38.40 | 37.39 | 38.14 | 332,042 | +0.52(+1.38%) |
Jul 03, 2018 | 37.62 | 37.62 | 37.62 | 0 | +0.68(+1.84%) | |
Jul 02, 2018 | 36.87 | 36.98 | 34.13 | 36.94 | 191,698 | -0.15(-0.40%) |
Jun 29, 2018 | 36.67 | 37.53 | 36.53 | 37.09 | 153,328 | +0.43(+1.17%) |
Jun 28, 2018 | 35.64 | 36.68 | 35.37 | 36.66 | 200,414 | +0.85(+2.37%) |
Jun 27, 2018 | 36.15 | 36.85 | 35.61 | 35.81 | 409,770 | -0.37(-1.02%) |
Jun 26, 2018 | 35.82 | 36.54 | 35.74 | 36.18 | 236,709 | +0.37(+1.03%) |
Jun 25, 2018 | 36.72 | 36.72 | 35.35 | 35.81 | 143,703 | -1.00(-2.72%) |
Jun 22, 2018 | 36.69 | 37.04 | 35.74 | 36.81 | 500,003 | +0.27(+0.74%) |
Jun 21, 2018 | 37.56 | 37.61 | 35.92 | 36.54 | 279,073 | -1.01(-2.69%) |
Jun 20, 2018 | 38.05 | 38.73 | 37.43 | 37.55 | 180,629 | -0.31(-0.82%) |
Jun 19, 2018 | 37.66 | 37.98 | 37.50 | 37.86 | 157,506 | +0.05(+0.13%) |
Jun 18, 2018 | 37.43 | 37.83 | 37.14 | 37.81 | 262,181 | +0.22(+0.59%) |
Jun 15, 2018 | 38.00 | 37.50 | 37.59 | 352,119 | -0.41(-1.08%) | |
Jun 14, 2018 | 37.82 | 38.02 | 37.60 | 38.00 | 166,847 | +0.38(+1.01%) |
Jun 13, 2018 | 37.07 | 37.88 | 37.03 | 37.62 | 327,733 | +0.59(+1.59%) |
Jun 12, 2018 | 37.10 | 37.35 | 36.86 | 37.03 | 238,267 | +0.00(+0.00%) |
Jun 11, 2018 | 37.16 | 37.51 | 36.79 | 37.03 | 184,052 | -0.07(-0.19%) |
Jun 08, 2018 | 36.75 | 37.20 | 36.64 | 37.10 | 127,202 | +0.27(+0.73%) |
Jun 07, 2018 | 37.09 | 37.39 | 36.64 | 36.83 | 127,725 | -0.27(-0.73%) |
Jun 06, 2018 | 37.35 | 37.52 | 36.90 | 37.10 | 176,855 | -0.16(-0.43%) |
Jun 05, 2018 | 37.76 | 37.96 | 37.10 | 37.26 | 179,336 | -0.42(-1.11%) |
Jun 04, 2018 | 37.39 | 37.87 | 37.02 | 37.68 | 180,374 | +0.37(+0.99%) |
Jun 01, 2018 | 37.13 | 37.49 | 37.10 | 37.31 | 175,179 | +0.35(+0.95%) |
May 31, 2018 | 37.55 | 37.65 | 36.53 | 36.96 | 193,026 | -0.51(-1.36%) |
May 30, 2018 | 37.74 | 38.05 | 37.41 | 37.47 | 161,941 | -0.10(-0.27%) |
May 29, 2018 | 37.05 | 37.58 | 36.77 | 37.57 | 137,203 | +0.26(+0.70%) |
May 25, 2018 | 37.31 | 37.31 | 37.31 | 0 | -0.12(-0.32%) | |
May 24, 2018 | 37.64 | 37.88 | 37.31 | 37.43 | 120,350 | -0.11(-0.29%) |
May 23, 2018 | 37.58 | 37.67 | 37.26 | 37.54 | 180,045 | -0.34(-0.90%) |
May 22, 2018 | 37.78 | 37.99 | 37.26 | 37.88 | 183,426 | +0.17(+0.45%) |
May 21, 2018 | 37.58 | 38.02 | 36.94 | 37.71 | 208,842 | +0.21(+0.56%) |
May 18, 2018 | 37.67 | 37.67 | 36.59 | 37.50 | 205,302 | -0.01(-0.03%) |
May 17, 2018 | 37.36 | 37.96 | 37.32 | 37.51 | 162,861 | +0.15(+0.40%) |
May 16, 2018 | 36.79 | 37.95 | 36.65 | 37.36 | 589,065 | +0.56(+1.52%) |
May 15, 2018 | 37.16 | 37.40 | 36.73 | 36.80 | 381,425 | -0.44(-1.18%) |
May 14, 2018 | 36.51 | 37.58 | 36.32 | 37.24 | 442,234 | +0.85(+2.34%) |
May 11, 2018 | 36.41 | 36.62 | 35.93 | 36.39 | 397,449 | +0.09(+0.25%) |
May 10, 2018 | 36.99 | 37.26 | 36.22 | 36.30 | 181,430 | -0.67(-1.81%) |
May 09, 2018 | 36.75 | 37.04 | 36.42 | 36.97 | 207,314 | +0.18(+0.49%) |
May 08, 2018 | 36.20 | 36.85 | 35.74 | 36.79 | 184,648 | +0.58(+1.60%) |
May 07, 2018 | 36.50 | 36.76 | 35.35 | 36.21 | 257,533 | -0.12(-0.33%) |
May 04, 2018 | 35.40 | 37.17 | 35.39 | 36.33 | 481,870 | +0.45(+1.25%) |
May 03, 2018 | 36.76 | 36.84 | 35.46 | 35.88 | 302,975 | -1.03(-2.79%) |
May 02, 2018 | 36.98 | 37.35 | 36.40 | 36.91 | 155,712 | +0.17(+0.46%) |