Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.88 | 38.11 | 37.81 | 38.11 | 980,143 | +0.33(+0.88%) |
Jul 30, 2018 | 37.89 | 37.91 | 37.74 | 37.78 | 50,923 | -0.16(-0.41%) |
Jul 27, 2018 | 37.96 | 38.10 | 37.84 | 37.93 | 62,478 | -0.11(-0.30%) |
Jul 26, 2018 | 38.06 | 38.29 | 38.04 | 38.04 | 31,157 | +0.03(+0.07%) |
Jul 25, 2018 | 37.77 | 38.06 | 37.69 | 38.02 | 43,814 | +0.19(+0.50%) |
Jul 24, 2018 | 37.82 | 37.96 | 37.76 | 37.83 | 47,181 | -0.12(-0.31%) |
Jul 23, 2018 | 38.12 | 38.12 | 37.88 | 37.94 | 11,732 | -0.23(-0.61%) |
Jul 20, 2018 | 38.02 | 38.21 | 38.02 | 38.17 | 25,714 | +0.07(+0.17%) |
Jul 19, 2018 | 37.90 | 38.21 | 37.80 | 38.11 | 148,554 | -0.03(-0.08%) |
Jul 18, 2018 | 38.28 | 38.34 | 38.03 | 38.14 | 1,672,581 | -0.19(-0.50%) |
Jul 17, 2018 | 37.93 | 38.36 | 37.93 | 38.33 | 98,221 | +0.38(+1.01%) |
Jul 16, 2018 | 38.09 | 38.09 | 37.91 | 37.95 | 29,813 | -0.19(-0.49%) |
Jul 13, 2018 | 38.02 | 38.17 | 38.02 | 38.14 | 25,019 | +0.10(+0.27%) |
Jul 12, 2018 | 38.15 | 38.15 | 37.93 | 38.04 | 45,549 | +0.00(+0.00%) |
Jul 11, 2018 | 38.05 | 38.09 | 37.93 | 38.04 | 59,926 | -0.16(-0.41%) |
Jul 10, 2018 | 37.99 | 38.21 | 37.90 | 38.19 | 56,874 | +0.37(+0.98%) |
Jul 09, 2018 | 37.90 | 37.95 | 37.78 | 37.82 | 69,187 | -0.02(-0.06%) |
Jul 06, 2018 | 37.74 | 37.99 | 37.67 | 37.84 | 65,410 | +0.11(+0.30%) |
Jul 05, 2018 | 37.40 | 37.73 | 37.39 | 37.73 | 78,060 | +0.53(+1.42%) |
Jul 03, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.15(-0.39%) | |
Jul 02, 2018 | 37.35 | 37.41 | 37.08 | 37.35 | 113,856 | -0.13(-0.36%) |
Jun 29, 2018 | 37.61 | 37.75 | 37.48 | 37.48 | 192,428 | +0.09(+0.25%) |
Jun 28, 2018 | 37.18 | 37.43 | 37.18 | 37.39 | 48,698 | +0.22(+0.59%) |
Jun 27, 2018 | 37.38 | 37.60 | 37.15 | 37.17 | 72,847 | -0.24(-0.65%) |
Jun 26, 2018 | 37.53 | 37.53 | 37.40 | 37.41 | 34,047 | -0.18(-0.48%) |
Jun 25, 2018 | 37.51 | 37.63 | 37.38 | 37.59 | 63,938 | -0.09(-0.25%) |
Jun 22, 2018 | 37.68 | 37.76 | 37.62 | 37.69 | 30,609 | +0.14(+0.37%) |
Jun 21, 2018 | 37.84 | 37.84 | 37.50 | 37.55 | 34,066 | -0.21(-0.56%) |
Jun 20, 2018 | 37.84 | 37.84 | 37.63 | 37.76 | 49,907 | +0.03(+0.08%) |
Jun 19, 2018 | 37.77 | 37.54 | 37.73 | 54,787 | -0.09(-0.23%) | |
Jun 18, 2018 | 38.02 | 38.02 | 37.68 | 37.82 | 51,131 | -0.35(-0.92%) |
Jun 15, 2018 | 38.18 | 37.79 | 38.17 | 104,416 | +0.38(+1.01%) | |
Jun 14, 2018 | 37.74 | 37.82 | 37.68 | 37.79 | 77,400 | +0.12(+0.33%) |
Jun 13, 2018 | 37.89 | 37.89 | 37.57 | 37.66 | 1,047,307 | -0.19(-0.49%) |
Jun 12, 2018 | 37.78 | 37.89 | 37.68 | 37.85 | 45,029 | +0.13(+0.34%) |
Jun 11, 2018 | 37.47 | 37.77 | 37.47 | 37.72 | 77,998 | +0.29(+0.77%) |
Jun 08, 2018 | 36.98 | 37.44 | 36.98 | 37.43 | 48,812 | +0.46(+1.23%) |
Jun 07, 2018 | 36.77 | 37.15 | 36.77 | 36.98 | 70,723 | +0.15(+0.40%) |
Jun 06, 2018 | 36.83 | 36.83 | 58,238 | +0.23(+0.62%) | ||
Jun 05, 2018 | 36.66 | 36.66 | 36.48 | 36.60 | 40,768 | -0.04(-0.11%) |
Jun 04, 2018 | 36.58 | 36.66 | 36.52 | 36.64 | 86,374 | +0.28(+0.76%) |
Jun 01, 2018 | 36.34 | 36.46 | 36.25 | 36.37 | 58,991 | +0.18(+0.49%) |
May 31, 2018 | 36.54 | 36.54 | 36.07 | 36.19 | 201,731 | -0.36(-0.98%) |
May 30, 2018 | 36.28 | 36.61 | 36.21 | 36.55 | 367,109 | +0.38(+1.06%) |
May 29, 2018 | 36.15 | 36.30 | 36.03 | 36.16 | 85,162 | -0.18(-0.49%) |
May 25, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 36.23 | 36.31 | 36.10 | 36.27 | 116,337 | -0.01(-0.02%) |
May 23, 2018 | 36.07 | 36.30 | 36.07 | 36.28 | 79,336 | +0.16(+0.44%) |
May 22, 2018 | 36.34 | 36.42 | 36.09 | 36.12 | 38,010 | -0.11(-0.31%) |
May 21, 2018 | 36.23 | 36.36 | 36.22 | 36.24 | 321,210 | +0.16(+0.45%) |
May 18, 2018 | 36.14 | 36.14 | 35.92 | 36.08 | 531,567 | -0.12(-0.33%) |
May 17, 2018 | 36.05 | 36.22 | 36.05 | 36.20 | 31,336 | +0.19(+0.52%) |
May 16, 2018 | 35.77 | 36.08 | 35.77 | 36.01 | 30,726 | +0.29(+0.80%) |
May 15, 2018 | 35.69 | 35.81 | 35.56 | 35.72 | 66,750 | -0.17(-0.48%) |
May 14, 2018 | 36.07 | 36.07 | 35.85 | 35.90 | 60,863 | -0.08(-0.23%) |
May 11, 2018 | 36.10 | 36.20 | 35.91 | 35.98 | 180,636 | -0.07(-0.19%) |
May 10, 2018 | 35.89 | 36.13 | 35.87 | 36.05 | 66,905 | +0.29(+0.81%) |
May 09, 2018 | 35.67 | 35.84 | 35.58 | 35.76 | 96,056 | +0.14(+0.39%) |
May 08, 2018 | 35.74 | 35.74 | 35.49 | 35.62 | 166,365 | -0.19(-0.52%) |
May 07, 2018 | 35.91 | 35.93 | 35.72 | 35.80 | 971,032 | -0.02(-0.04%) |
May 04, 2018 | 35.25 | 35.94 | 35.24 | 35.82 | 60,187 | +0.51(+1.45%) |
May 03, 2018 | 35.33 | 35.40 | 35.11 | 35.31 | 163,992 | -0.08(-0.23%) |
May 02, 2018 | 35.80 | 35.83 | 35.34 | 35.39 | 78,637 | -0.45(-1.26%) |