Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.89 | 39.27 | 38.89 | 39.26 | 254,226 | +0.26(+0.68%) |
Jul 30, 2018 | 39.18 | 39.18 | 38.93 | 38.99 | 78,301 | +0.05(+0.13%) |
Jul 27, 2018 | 39.12 | 39.15 | 38.89 | 38.94 | 47,733 | -0.06(-0.15%) |
Jul 26, 2018 | 38.74 | 39.05 | 38.74 | 39.00 | 45,659 | +0.28(+0.73%) |
Jul 25, 2018 | 38.59 | 38.72 | 38.54 | 38.72 | 27,201 | +0.12(+0.31%) |
Jul 24, 2018 | 38.49 | 38.64 | 38.43 | 38.60 | 38,672 | +0.06(+0.16%) |
Jul 23, 2018 | 38.63 | 38.65 | 38.46 | 38.54 | 35,624 | -0.06(-0.15%) |
Jul 20, 2018 | 38.79 | 38.53 | 38.60 | 49,696 | -0.19(-0.50%) | |
Jul 19, 2018 | 38.36 | 38.86 | 38.36 | 38.79 | 64,925 | +0.18(+0.45%) |
Jul 18, 2018 | 38.73 | 38.73 | 38.45 | 38.61 | 61,905 | +0.02(+0.06%) |
Jul 17, 2018 | 38.58 | 38.68 | 38.56 | 38.59 | 37,961 | +0.04(+0.09%) |
Jul 16, 2018 | 38.87 | 38.87 | 38.48 | 38.55 | 49,698 | -0.11(-0.28%) |
Jul 13, 2018 | 38.79 | 38.79 | 38.59 | 38.66 | 40,571 | +0.03(+0.09%) |
Jul 12, 2018 | 38.76 | 38.50 | 38.63 | 63,620 | +0.04(+0.11%) | |
Jul 11, 2018 | 38.71 | 38.78 | 38.54 | 38.58 | 43,321 | -0.18(-0.47%) |
Jul 10, 2018 | 38.72 | 38.77 | 38.62 | 38.77 | 38,674 | +0.18(+0.45%) |
Jul 09, 2018 | 38.65 | 38.98 | 38.56 | 38.59 | 55,041 | -0.08(-0.20%) |
Jul 06, 2018 | 38.55 | 38.78 | 38.45 | 38.67 | 57,211 | +0.23(+0.60%) |
Jul 05, 2018 | 38.49 | 38.49 | 38.18 | 38.44 | 42,860 | +0.19(+0.50%) |
Jul 03, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.17(+0.45%) | |
Jul 02, 2018 | 38.27 | 38.27 | 37.87 | 38.07 | 61,869 | -0.17(-0.43%) |
Jun 29, 2018 | 38.37 | 38.50 | 38.24 | 38.24 | 37,764 | +0.04(+0.11%) |
Jun 28, 2018 | 38.33 | 38.33 | 38.08 | 38.20 | 40,369 | +0.06(+0.15%) |
Jun 27, 2018 | 38.41 | 38.44 | 38.11 | 38.14 | 25,368 | -0.07(-0.17%) |
Jun 26, 2018 | 38.33 | 38.37 | 38.10 | 38.20 | 41,534 | +0.00(+0.00%) |
Jun 25, 2018 | 38.25 | 38.28 | 38.06 | 38.20 | 16,194 | -0.15(-0.39%) |
Jun 22, 2018 | 38.43 | 38.44 | 38.32 | 38.35 | 19,484 | +0.19(+0.50%) |
Jun 21, 2018 | 38.45 | 38.45 | 38.08 | 38.16 | 43,679 | -0.15(-0.39%) |
Jun 20, 2018 | 38.13 | 38.35 | 38.13 | 38.31 | 29,065 | +0.11(+0.28%) |
Jun 19, 2018 | 38.16 | 38.24 | 37.97 | 38.20 | 42,813 | +0.05(+0.13%) |
Jun 18, 2018 | 37.99 | 38.19 | 37.99 | 38.16 | 32,915 | -0.02(-0.05%) |
Jun 15, 2018 | 38.06 | 38.06 | 38.17 | 67,018 | +0.12(+0.31%) | |
Jun 14, 2018 | 38.14 | 38.14 | 38.00 | 38.06 | 63,760 | +0.08(+0.22%) |
Jun 13, 2018 | 38.16 | 38.20 | 37.97 | 37.97 | 52,561 | -0.18(-0.48%) |
Jun 12, 2018 | 38.30 | 38.30 | 38.08 | 38.16 | 61,951 | +0.06(+0.15%) |
Jun 11, 2018 | 38.09 | 38.18 | 38.05 | 38.10 | 35,700 | +0.08(+0.20%) |
Jun 08, 2018 | 38.02 | 38.05 | 37.90 | 38.02 | 46,697 | +0.05(+0.14%) |
Jun 07, 2018 | 37.96 | 38.06 | 37.84 | 37.97 | 46,364 | +0.23(+0.61%) |
Jun 06, 2018 | 37.70 | 37.79 | 37.60 | 37.74 | 41,334 | -0.12(-0.30%) |
Jun 05, 2018 | 37.95 | 37.95 | 37.74 | 37.85 | 128,065 | +0.07(+0.20%) |
Jun 04, 2018 | 37.94 | 37.95 | 37.74 | 37.78 | 197,759 | +0.07(+0.20%) |
Jun 01, 2018 | 37.52 | 37.88 | 37.52 | 37.70 | 20,849 | +0.06(+0.15%) |
May 31, 2018 | 37.99 | 37.99 | 37.56 | 37.65 | 31,443 | -0.36(-0.95%) |
May 30, 2018 | 37.76 | 38.11 | 37.58 | 38.01 | 50,432 | +0.52(+1.38%) |
May 29, 2018 | 37.55 | 37.68 | 37.32 | 37.49 | 39,473 | -0.21(-0.56%) |
May 25, 2018 | 37.70 | 37.70 | 37.70 | 0 | -0.09(-0.25%) | |
May 24, 2018 | 37.72 | 37.81 | 37.56 | 37.79 | 37,775 | +0.07(+0.17%) |
May 23, 2018 | 37.47 | 37.75 | 37.47 | 37.73 | 46,940 | +0.07(+0.17%) |
May 22, 2018 | 37.85 | 37.90 | 37.66 | 37.66 | 78,870 | -0.06(-0.16%) |
May 21, 2018 | 37.43 | 37.75 | 37.43 | 37.72 | 96,153 | +0.22(+0.58%) |
May 18, 2018 | 37.61 | 37.61 | 37.47 | 37.50 | 42,516 | -0.18(-0.49%) |
May 17, 2018 | 37.66 | 37.79 | 37.62 | 37.69 | 52,826 | +0.09(+0.23%) |
May 16, 2018 | 37.66 | 37.67 | 37.45 | 37.60 | 37,430 | +0.15(+0.40%) |
May 15, 2018 | 37.63 | 37.63 | 37.38 | 37.45 | 44,876 | -0.12(-0.31%) |
May 14, 2018 | 37.70 | 37.72 | 37.55 | 37.57 | 21,953 | -0.00(-0.00%) |
May 11, 2018 | 37.59 | 37.69 | 37.52 | 37.57 | 57,726 | +0.05(+0.13%) |
May 10, 2018 | 37.53 | 37.54 | 37.27 | 37.52 | 83,291 | +0.34(+0.91%) |
May 09, 2018 | 37.22 | 37.28 | 37.09 | 37.18 | 34,338 | +0.11(+0.29%) |
May 08, 2018 | 37.27 | 37.27 | 36.94 | 37.08 | 33,996 | -0.21(-0.57%) |
May 07, 2018 | 37.31 | 37.50 | 37.26 | 37.29 | 45,275 | -0.06(-0.16%) |
May 04, 2018 | 36.99 | 37.46 | 36.99 | 37.35 | 32,480 | +0.40(+1.09%) |
May 03, 2018 | 36.99 | 37.08 | 36.60 | 36.95 | 89,730 | -0.02(-0.07%) |
May 02, 2018 | 37.26 | 37.26 | 36.97 | 36.97 | 36,645 | -0.27(-0.73%) |