Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.23 | 31.64 | 31.23 | 31.62 | 15,214 | +0.41(+1.32%) |
Jul 30, 2018 | 31.20 | 31.21 | 31.19 | 31.21 | 4,747 | -0.04(-0.12%) |
Jul 27, 2018 | 31.41 | 31.41 | 31.21 | 31.24 | 2,034 | -0.27(-0.86%) |
Jul 26, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 501 | +0.08(+0.25%) |
Jul 25, 2018 | 31.43 | 31.43 | 31.42 | 31.43 | 2,457 | +0.17(+0.55%) |
Jul 24, 2018 | 31.42 | 31.43 | 31.22 | 31.26 | 3,679 | +0.01(+0.03%) |
Jul 23, 2018 | 31.12 | 31.25 | 31.12 | 31.25 | 1,522 | +0.11(+0.36%) |
Jul 20, 2018 | 30.95 | 31.18 | 30.95 | 31.14 | 2,858 | -0.12(-0.39%) |
Jul 19, 2018 | 31.19 | 31.26 | 31.15 | 31.26 | 10,235 | +0.04(+0.12%) |
Jul 18, 2018 | 31.24 | 31.24 | 31.19 | 31.22 | 2,787 | -0.03(-0.11%) |
Jul 17, 2018 | 31.22 | 31.27 | 31.22 | 31.26 | 6,488 | +0.14(+0.45%) |
Jul 16, 2018 | 31.13 | 31.13 | 31.08 | 31.12 | 7,421 | +0.01(+0.05%) |
Jul 13, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 440 | -0.05(-0.16%) |
Jul 12, 2018 | 31.07 | 31.15 | 31.07 | 31.15 | 1,887 | +0.24(+0.76%) |
Jul 11, 2018 | 30.97 | 30.98 | 30.92 | 30.92 | 2,508 | -0.17(-0.54%) |
Jul 10, 2018 | 31.05 | 31.14 | 31.04 | 31.09 | 59,683 | +0.12(+0.39%) |
Jul 09, 2018 | 30.96 | 30.96 | 30.96 | 30.96 | 821 | +0.14(+0.47%) |
Jul 06, 2018 | 30.57 | 30.82 | 30.57 | 30.82 | 1,822 | +0.66(+2.20%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 73 | +0.26(+0.86%) | |
Jul 02, 2018 | 29.72 | 29.91 | 29.70 | 29.90 | 120,666 | -0.05(-0.16%) |
Jun 29, 2018 | 30.12 | 29.94 | 29.94 | 1,182 | +0.25(+0.86%) | |
Jun 28, 2018 | 29.58 | 29.69 | 29.58 | 29.69 | 1,229 | -0.12(-0.42%) |
Jun 27, 2018 | 29.81 | 29.81 | 29.81 | 29.81 | 195 | -0.36(-1.20%) |
Jun 26, 2018 | 30.18 | 30.18 | 30.18 | 30.18 | 215 | +0.01(+0.04%) |
Jun 25, 2018 | 30.41 | 30.41 | 30.00 | 30.17 | 6,473 | -0.36(-1.19%) |
Jun 22, 2018 | 30.53 | 30.65 | 30.53 | 30.53 | 3,362 | -0.07(-0.24%) |
Jun 21, 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 265 | +0.00(+0.00%) |
Jun 20, 2018 | 30.66 | 30.71 | 30.60 | 30.60 | 3,169 | +0.09(+0.31%) |
Jun 19, 2018 | 30.03 | 30.52 | 30.03 | 30.51 | 4,473 | +0.14(+0.47%) |
Jun 18, 2018 | 30.41 | 30.41 | 30.36 | 30.37 | 560 | -0.36(-1.16%) |
Jun 15, 2018 | 30.65 | 30.72 | 30.65 | 30.72 | 1,088 | +0.15(+0.50%) |
Jun 14, 2018 | 30.62 | 30.63 | 30.54 | 30.57 | 1,243 | -0.08(-0.26%) |
Jun 13, 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 545 | +0.16(+0.52%) |
Jun 12, 2018 | 30.52 | 30.52 | 30.34 | 30.50 | 1,397 | +0.05(+0.17%) |
Jun 11, 2018 | 30.22 | 30.45 | 30.22 | 30.44 | 2,893 | +0.24(+0.79%) |
Jun 08, 2018 | 30.14 | 30.21 | 30.14 | 30.21 | 1,604 | +0.13(+0.42%) |
Jun 07, 2018 | 30.02 | 30.08 | 30.02 | 30.08 | 1,438 | +0.06(+0.21%) |
Jun 06, 2018 | 30.02 | 30.02 | 1,919 | +0.20(+0.66%) | ||
Jun 05, 2018 | 29.88 | 29.88 | 29.68 | 29.82 | 1,695 | +0.03(+0.10%) |
Jun 04, 2018 | 29.68 | 29.79 | 29.68 | 29.79 | 3,111 | +0.17(+0.56%) |
Jun 01, 2018 | 29.63 | 29.63 | 29.63 | 29.63 | 116 | +0.22(+0.75%) |
May 31, 2018 | 29.60 | 29.60 | 29.41 | 29.41 | 1,697 | -0.18(-0.62%) |
May 30, 2018 | 29.59 | 29.59 | 29.59 | 29.59 | 465 | +0.50(+1.71%) |
May 29, 2018 | 29.37 | 29.37 | 29.02 | 29.09 | 7,513 | -0.41(-1.40%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 29.46 | 29.50 | 29.43 | 29.48 | 4,229 | -0.02(-0.08%) |
May 23, 2018 | 29.59 | 29.60 | 29.47 | 29.50 | 270,513 | -0.02(-0.07%) |
May 22, 2018 | 29.57 | 29.57 | 29.52 | 29.52 | 1,410 | +0.01(+0.03%) |
May 21, 2018 | 29.68 | 29.68 | 29.51 | 29.51 | 574 | -0.03(-0.10%) |
May 18, 2018 | 29.56 | 29.56 | 29.52 | 29.54 | 1,385 | +0.12(+0.40%) |
May 17, 2018 | 29.05 | 29.47 | 29.05 | 29.42 | 2,539 | +0.00(+0.01%) |
May 16, 2018 | 29.43 | 29.48 | 29.39 | 29.42 | 3,979 | +0.19(+0.64%) |
May 15, 2018 | 29.20 | 29.25 | 29.20 | 29.23 | 1,037 | -0.26(-0.88%) |
May 14, 2018 | 29.37 | 29.58 | 29.37 | 29.50 | 1,626 | +0.18(+0.60%) |
May 11, 2018 | 29.16 | 29.32 | 29.10 | 29.32 | 14,207 | +0.34(+1.19%) |
May 10, 2018 | 28.77 | 28.97 | 28.77 | 28.97 | 25,340 | +0.44(+1.53%) |
May 09, 2018 | 28.54 | 28.54 | 28.54 | 28.54 | 414 | -0.10(-0.35%) |
May 07, 2018 | 28.64 | 28.64 | 28.64 | 47 | -0.02(-0.07%) | |
May 04, 2018 | 28.76 | 28.76 | 28.66 | 28.66 | 3,380 | +0.25(+0.89%) |
May 03, 2018 | 28.39 | 28.43 | 28.39 | 28.41 | 1,408 | -0.32(-1.10%) |
May 02, 2018 | 28.91 | 28.91 | 28.72 | 28.72 | 2,230 | -0.20(-0.71%) |