Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.68 | 36.99 | 36.60 | 36.88 | 16,879 | +0.16(+0.45%) |
Jul 30, 2018 | 37.16 | 37.16 | 36.57 | 36.71 | 191,679 | -0.60(-1.60%) |
Jul 27, 2018 | 37.68 | 37.74 | 37.08 | 37.31 | 171,495 | -0.29(-0.76%) |
Jul 26, 2018 | 37.57 | 37.81 | 37.48 | 37.60 | 175,416 | -0.76(-1.98%) |
Jul 25, 2018 | 37.92 | 38.42 | 37.89 | 38.36 | 175,854 | +0.64(+1.71%) |
Jul 24, 2018 | 37.93 | 38.15 | 37.62 | 37.71 | 189,805 | +0.42(+1.14%) |
Jul 23, 2018 | 37.27 | 37.29 | 37.11 | 37.29 | 21,888 | -0.24(-0.63%) |
Jul 20, 2018 | 37.45 | 37.59 | 37.36 | 37.52 | 15,827 | +0.37(+0.99%) |
Jul 19, 2018 | 37.33 | 37.33 | 37.15 | 37.16 | 46,614 | -0.75(-1.97%) |
Jul 18, 2018 | 37.81 | 37.92 | 37.71 | 37.90 | 16,835 | -0.09(-0.25%) |
Jul 17, 2018 | 37.68 | 38.10 | 37.60 | 38.00 | 18,498 | -0.07(-0.20%) |
Jul 16, 2018 | 38.11 | 38.15 | 37.97 | 38.07 | 28,387 | -0.22(-0.57%) |
Jul 13, 2018 | 38.29 | 13,096 | -0.12(-0.32%) | |||
Jul 12, 2018 | 38.18 | 38.42 | 38.18 | 38.41 | 21,871 | +0.86(+2.28%) |
Jul 11, 2018 | 37.45 | 37.73 | 37.45 | 37.56 | 37,134 | -0.63(-1.64%) |
Jul 10, 2018 | 38.21 | 38.28 | 37.97 | 38.18 | 12,988 | -0.52(-1.35%) |
Jul 09, 2018 | 38.50 | 38.70 | 38.37 | 38.70 | 39,813 | +1.03(+2.72%) |
Jul 06, 2018 | 37.13 | 37.82 | 37.13 | 37.68 | 78,870 | +0.65(+1.77%) |
Jul 05, 2018 | 37.27 | 37.27 | 36.87 | 37.02 | 48,496 | -0.54(-1.44%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.05(-0.12%) | |
Jul 02, 2018 | 37.41 | 37.61 | 37.31 | 37.61 | 56,310 | -0.81(-2.12%) |
Jun 29, 2018 | 38.32 | 38.59 | 38.32 | 38.43 | 18,766 | +0.76(+2.01%) |
Jun 28, 2018 | 37.29 | 37.68 | 37.24 | 37.67 | 24,927 | +0.23(+0.62%) |
Jun 27, 2018 | 38.41 | 38.45 | 37.42 | 37.44 | 159,550 | -1.42(-3.66%) |
Jun 26, 2018 | 39.04 | 39.04 | 38.65 | 38.86 | 112,413 | -0.27(-0.69%) |
Jun 25, 2018 | 39.66 | 39.66 | 38.75 | 39.13 | 101,858 | -1.13(-2.81%) |
Jun 22, 2018 | 40.65 | 40.65 | 40.25 | 40.26 | 11,561 | +0.23(+0.57%) |
Jun 21, 2018 | 40.49 | 40.49 | 40.01 | 40.03 | 40,743 | -0.74(-1.82%) |
Jun 20, 2018 | 40.89 | 40.90 | 40.77 | 40.78 | 31,542 | +0.04(+0.09%) |
Jun 19, 2018 | 40.64 | 40.74 | 40.26 | 40.74 | 72,198 | -0.89(-2.13%) |
Jun 18, 2018 | 41.67 | 41.67 | 41.33 | 41.63 | 66,305 | -0.39(-0.92%) |
Jun 15, 2018 | 42.05 | 41.70 | 42.02 | 30,407 | -0.35(-0.82%) | |
Jun 14, 2018 | 42.29 | 42.42 | 42.27 | 42.36 | 20,823 | +0.05(+0.12%) |
Jun 13, 2018 | 42.60 | 42.60 | 42.07 | 42.31 | 29,423 | -0.44(-1.04%) |
Jun 12, 2018 | 42.65 | 42.86 | 42.61 | 42.76 | 26,740 | +0.21(+0.48%) |
Jun 11, 2018 | 42.49 | 42.58 | 42.42 | 42.55 | 40,598 | +0.15(+0.35%) |
Jun 08, 2018 | 42.08 | 42.44 | 42.02 | 42.40 | 25,309 | -0.04(-0.09%) |
Jun 07, 2018 | 42.75 | 42.79 | 42.19 | 42.44 | 30,788 | -0.44(-1.04%) |
Jun 06, 2018 | 42.90 | 42.88 | 14,869 | +0.45(+1.07%) | ||
Jun 05, 2018 | 42.28 | 42.53 | 42.27 | 42.43 | 39,845 | +0.34(+0.81%) |
Jun 04, 2018 | 42.02 | 42.09 | 41.86 | 42.09 | 19,581 | +0.63(+1.52%) |
Jun 01, 2018 | 41.14 | 41.52 | 41.14 | 41.46 | 46,974 | +0.42(+1.03%) |
May 31, 2018 | 40.89 | 41.18 | 40.89 | 41.03 | 30,467 | +0.34(+0.84%) |
May 30, 2018 | 40.64 | 40.82 | 40.54 | 40.69 | 52,161 | -0.07(-0.17%) |
May 29, 2018 | 40.93 | 41.17 | 40.53 | 40.76 | 44,008 | -0.47(-1.13%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.19 | 41.26 | 40.82 | 41.18 | 26,565 | -0.10(-0.25%) |
May 23, 2018 | 40.92 | 41.29 | 40.80 | 41.28 | 126,143 | -0.06(-0.14%) |
May 22, 2018 | 41.55 | 41.63 | 41.34 | 41.34 | 40,495 | -0.17(-0.41%) |
May 21, 2018 | 41.71 | 41.74 | 41.46 | 41.51 | 28,692 | +0.35(+0.84%) |
May 18, 2018 | 41.35 | 41.35 | 41.16 | 41.17 | 14,742 | -0.32(-0.77%) |
May 17, 2018 | 41.53 | 41.66 | 41.40 | 41.48 | 15,324 | -0.41(-0.97%) |
May 16, 2018 | 41.48 | 41.91 | 41.48 | 41.89 | 30,726 | +0.65(+1.56%) |
May 15, 2018 | 41.13 | 41.28 | 40.91 | 41.24 | 212,219 | -0.44(-1.07%) |
May 14, 2018 | 41.73 | 41.97 | 41.68 | 41.69 | 28,346 | +0.33(+0.80%) |
May 11, 2018 | 41.38 | 41.41 | 41.24 | 41.36 | 15,527 | -0.26(-0.62%) |
May 10, 2018 | 41.33 | 41.68 | 41.33 | 41.61 | 44,701 | +0.63(+1.53%) |
May 09, 2018 | 41.03 | 41.04 | 40.75 | 40.99 | 44,506 | +0.28(+0.69%) |
May 08, 2018 | 40.53 | 40.76 | 40.38 | 40.71 | 24,766 | +0.49(+1.21%) |
May 07, 2018 | 39.87 | 40.30 | 39.87 | 40.22 | 97,076 | +0.36(+0.90%) |
May 04, 2018 | 39.27 | 40.05 | 39.21 | 39.86 | 40,903 | +0.34(+0.86%) |
May 03, 2018 | 39.49 | 39.62 | 38.94 | 39.52 | 26,753 | +0.03(+0.07%) |
May 02, 2018 | 39.70 | 39.72 | 39.36 | 39.49 | 18,078 | -0.05(-0.12%) |