Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.58 | 37.70 | 37.53 | 37.59 | 17,358 | +0.53(+1.43%) |
Jul 30, 2018 | 37.11 | 37.11 | 37.02 | 37.06 | 2,046 | +0.03(+0.08%) |
Jul 27, 2018 | 37.01 | 37.03 | 36.94 | 37.03 | 4,200 | -0.13(-0.36%) |
Jul 26, 2018 | 37.05 | 37.17 | 37.05 | 37.16 | 4,768 | +0.16(+0.45%) |
Jul 25, 2018 | 37.04 | 37.05 | 36.80 | 37.00 | 61,548 | -0.15(-0.41%) |
Jul 24, 2018 | 37.03 | 37.18 | 36.99 | 37.15 | 57,090 | -0.11(-0.30%) |
Jul 23, 2018 | 37.15 | 37.30 | 37.15 | 37.27 | 19,566 | -0.06(-0.17%) |
Jul 20, 2018 | 37.55 | 37.56 | 37.27 | 37.33 | 43,188 | -0.69(-1.81%) |
Jul 19, 2018 | 38.35 | 38.37 | 37.73 | 38.02 | 87,384 | -0.22(-0.59%) |
Jul 18, 2018 | 38.20 | 38.26 | 38.15 | 38.24 | 34,514 | +0.03(+0.08%) |
Jul 17, 2018 | 38.09 | 38.26 | 38.09 | 38.22 | 60,016 | +0.36(+0.94%) |
Jul 16, 2018 | 37.91 | 37.92 | 37.79 | 37.86 | 32,166 | +0.00(+0.00%) |
Jul 13, 2018 | 37.98 | 37.99 | 37.84 | 37.86 | 43,892 | -0.12(-0.33%) |
Jul 12, 2018 | 37.97 | 38.00 | 37.90 | 37.98 | 24,088 | +0.33(+0.88%) |
Jul 11, 2018 | 37.06 | 37.68 | 37.06 | 37.66 | 28,546 | +0.52(+1.39%) |
Jul 10, 2018 | 37.09 | 37.17 | 37.09 | 37.14 | 11,542 | +0.30(+0.80%) |
Jul 09, 2018 | 36.70 | 36.86 | 36.70 | 36.84 | 5,338 | +0.27(+0.75%) |
Jul 06, 2018 | 36.60 | 36.62 | 36.56 | 36.57 | 45,686 | -0.18(-0.49%) |
Jul 05, 2018 | 36.75 | 36.65 | 36.75 | 21,062 | +0.12(+0.34%) | |
Jul 03, 2018 | 36.62 | 36.62 | 36.62 | 0 | -0.21(-0.57%) | |
Jul 02, 2018 | 36.84 | 36.88 | 36.77 | 36.84 | 15,358 | +0.12(+0.31%) |
Jun 29, 2018 | 36.72 | 36.86 | 36.72 | 36.72 | 10,636 | +0.08(+0.22%) |
Jun 28, 2018 | 36.45 | 36.64 | 36.41 | 36.64 | 8,992 | +0.26(+0.73%) |
Jun 27, 2018 | 36.49 | 36.53 | 36.34 | 36.38 | 101,596 | +0.09(+0.25%) |
Jun 26, 2018 | 36.05 | 36.33 | 36.05 | 36.28 | 12,786 | +0.18(+0.51%) |
Jun 25, 2018 | 35.94 | 36.20 | 35.83 | 36.10 | 21,816 | -0.08(-0.22%) |
Jun 22, 2018 | 36.23 | 36.28 | 36.17 | 36.18 | 44,746 | +0.01(+0.03%) |
Jun 21, 2018 | 36.38 | 36.38 | 36.11 | 36.17 | 14,868 | -0.30(-0.82%) |
Jun 20, 2018 | 36.26 | 36.47 | 36.26 | 36.47 | 3,950 | +0.27(+0.76%) |
Jun 19, 2018 | 36.09 | 36.19 | 36.04 | 36.19 | 7,944 | -0.38(-1.03%) |
Jun 18, 2018 | 36.48 | 36.58 | 36.48 | 36.57 | 4,194 | -0.00(-0.01%) |
Jun 15, 2018 | 36.55 | 36.52 | 36.58 | 41,152 | +0.02(+0.05%) | |
Jun 14, 2018 | 36.37 | 36.56 | 36.37 | 36.55 | 14,508 | +0.21(+0.58%) |
Jun 13, 2018 | 36.41 | 36.62 | 36.34 | 36.34 | 24,580 | -0.04(-0.10%) |
Jun 12, 2018 | 36.30 | 36.42 | 36.30 | 36.38 | 10,206 | +0.19(+0.53%) |
Jun 11, 2018 | 36.11 | 36.23 | 36.11 | 36.19 | 7,280 | +0.36(+1.02%) |
Jun 08, 2018 | 35.84 | 35.84 | 35.78 | 35.83 | 3,994 | -0.09(-0.26%) |
Jun 07, 2018 | 36.20 | 36.20 | 35.81 | 35.92 | 26,170 | -0.30(-0.84%) |
Jun 06, 2018 | 36.23 | 36.23 | 8,506 | +0.28(+0.78%) | ||
Jun 05, 2018 | 35.91 | 36.05 | 35.81 | 35.95 | 22,508 | -0.07(-0.19%) |
Jun 04, 2018 | 35.81 | 36.02 | 35.81 | 36.02 | 15,642 | +0.19(+0.53%) |
Jun 01, 2018 | 35.85 | 35.95 | 35.75 | 35.83 | 65,336 | +0.53(+1.50%) |
May 31, 2018 | 35.28 | 35.31 | 35.07 | 35.30 | 11,194 | -0.10(-0.27%) |
May 30, 2018 | 35.40 | 35.44 | 35.34 | 35.39 | 8,590 | +0.21(+0.59%) |
May 29, 2018 | 35.38 | 35.49 | 34.88 | 35.19 | 17,690 | -0.57(-1.59%) |
May 25, 2018 | 35.76 | 35.76 | 35.76 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 35.72 | 35.72 | 35.44 | 35.58 | 18,268 | -0.62(-1.70%) |
May 23, 2018 | 36.15 | 36.27 | 36.02 | 36.20 | 6,212 | -0.44(-1.21%) |
May 22, 2018 | 36.67 | 36.77 | 36.63 | 36.64 | 22,034 | -0.12(-0.34%) |
May 21, 2018 | 36.84 | 36.88 | 36.75 | 36.77 | 12,958 | +0.23(+0.62%) |
May 18, 2018 | 36.68 | 36.68 | 36.48 | 36.54 | 15,018 | -0.05(-0.14%) |
May 17, 2018 | 36.52 | 36.61 | 36.49 | 36.59 | 6,508 | +0.29(+0.79%) |
May 16, 2018 | 36.17 | 36.30 | 36.15 | 36.30 | 30,986 | +0.01(+0.03%) |
May 15, 2018 | 36.20 | 36.34 | 36.20 | 36.30 | 29,206 | +0.47(+1.31%) |
May 14, 2018 | 35.76 | 35.83 | 35.72 | 35.83 | 16,492 | +0.24(+0.67%) |
May 11, 2018 | 35.52 | 35.64 | 35.52 | 35.59 | 8,938 | -0.03(-0.10%) |
May 10, 2018 | 35.74 | 35.80 | 35.62 | 35.62 | 23,010 | -0.25(-0.68%) |
May 09, 2018 | 35.90 | 35.90 | 35.80 | 35.87 | 9,850 | +0.41(+1.17%) |
May 08, 2018 | 35.52 | 35.52 | 35.38 | 35.45 | 2,908 | +0.06(+0.17%) |
May 07, 2018 | 35.56 | 35.60 | 35.38 | 35.39 | 39,250 | -0.03(-0.10%) |
May 04, 2018 | 35.46 | 35.53 | 35.42 | 35.42 | 9,714 | -0.07(-0.20%) |
May 03, 2018 | 35.60 | 35.60 | 35.31 | 35.49 | 29,094 | -0.46(-1.28%) |
May 02, 2018 | 35.91 | 35.99 | 35.78 | 35.95 | 62,136 | +0.02(+0.04%) |