Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.64 | 29.35 | 27.76 | 29.22 | 89,188 | +0.71(+2.50%) |
Jul 30, 2018 | 29.09 | 29.41 | 28.50 | 28.50 | 26,467 | -0.49(-1.70%) |
Jul 27, 2018 | 29.80 | 29.84 | 29.00 | 29.00 | 35,533 | -0.76(-2.55%) |
Jul 26, 2018 | 30.18 | 30.49 | 29.67 | 29.75 | 36,688 | -0.47(-1.54%) |
Jul 25, 2018 | 30.75 | 30.82 | 30.10 | 30.22 | 24,629 | -0.60(-1.94%) |
Jul 24, 2018 | 31.81 | 31.87 | 30.70 | 30.82 | 23,998 | -0.79(-2.51%) |
Jul 23, 2018 | 30.97 | 31.82 | 30.86 | 31.61 | 32,112 | +0.57(+1.84%) |
Jul 20, 2018 | 31.08 | 31.24 | 30.86 | 31.04 | 29,072 | -0.16(-0.51%) |
Jul 19, 2018 | 30.72 | 31.28 | 30.62 | 31.20 | 33,618 | +0.33(+1.08%) |
Jul 18, 2018 | 30.69 | 30.99 | 30.44 | 30.86 | 35,266 | +0.14(+0.46%) |
Jul 17, 2018 | 30.92 | 31.32 | 30.68 | 30.72 | 38,893 | -0.25(-0.80%) |
Jul 16, 2018 | 30.98 | 31.17 | 30.53 | 30.97 | 82,580 | +0.06(+0.20%) |
Jul 13, 2018 | 31.13 | 31.55 | 30.79 | 30.91 | 38,282 | -0.33(-1.07%) |
Jul 12, 2018 | 31.85 | 31.97 | 31.18 | 31.24 | 50,526 | -0.52(-1.64%) |
Jul 11, 2018 | 31.58 | 31.98 | 31.58 | 31.76 | 35,259 | -0.03(-0.08%) |
Jul 10, 2018 | 31.59 | 31.82 | 31.45 | 31.79 | 41,453 | +0.15(+0.47%) |
Jul 09, 2018 | 31.12 | 31.80 | 31.12 | 31.64 | 31,583 | +0.63(+2.02%) |
Jul 06, 2018 | 31.09 | 31.38 | 30.90 | 31.01 | 53,861 | -0.03(-0.09%) |
Jul 05, 2018 | 31.55 | 31.60 | 30.93 | 31.04 | 45,912 | -0.30(-0.96%) |
Jul 03, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 30.67 | 31.46 | 30.47 | 31.32 | 42,052 | +0.48(+1.54%) |
Jun 29, 2018 | 31.45 | 31.53 | 30.80 | 30.85 | 46,828 | -0.43(-1.38%) |
Jun 28, 2018 | 31.35 | 31.59 | 31.20 | 31.28 | 34,702 | -0.02(-0.06%) |
Jun 27, 2018 | 32.22 | 32.22 | 31.02 | 31.30 | 47,209 | -0.85(-2.63%) |
Jun 26, 2018 | 32.32 | 32.59 | 31.86 | 32.14 | 45,636 | -0.16(-0.49%) |
Jun 25, 2018 | 32.27 | 32.39 | 31.56 | 32.30 | 98,615 | -0.04(-0.11%) |
Jun 22, 2018 | 32.28 | 32.49 | 31.75 | 32.34 | 193,259 | +0.13(+0.41%) |
Jun 21, 2018 | 32.59 | 32.59 | 31.89 | 32.20 | 46,086 | -0.37(-1.14%) |
Jun 20, 2018 | 32.34 | 32.59 | 32.23 | 32.57 | 117,376 | +0.24(+0.74%) |
Jun 19, 2018 | 32.10 | 32.39 | 31.85 | 32.34 | 46,281 | +0.02(+0.05%) |
Jun 18, 2018 | 32.25 | 32.68 | 31.72 | 32.32 | 45,787 | -0.08(-0.24%) |
Jun 15, 2018 | 32.57 | 31.83 | 32.40 | 99,464 | +0.56(+1.77%) | |
Jun 14, 2018 | 32.05 | 32.32 | 31.66 | 31.83 | 50,008 | -0.18(-0.58%) |
Jun 13, 2018 | 32.16 | 32.30 | 31.83 | 32.02 | 51,089 | -0.19(-0.57%) |
Jun 12, 2018 | 32.16 | 32.53 | 32.00 | 32.20 | 36,552 | +0.06(+0.19%) |
Jun 11, 2018 | 32.34 | 32.59 | 32.09 | 32.14 | 42,386 | -0.32(-0.98%) |
Jun 08, 2018 | 32.51 | 32.59 | 32.31 | 32.46 | 47,960 | -0.05(-0.16%) |
Jun 07, 2018 | 32.61 | 32.77 | 32.25 | 32.51 | 84,043 | +0.01(+0.03%) |
Jun 06, 2018 | 32.59 | 32.50 | 84,229 | +0.45(+1.40%) | ||
Jun 05, 2018 | 32.20 | 32.37 | 31.97 | 32.05 | 59,441 | -0.23(-0.71%) |
Jun 04, 2018 | 31.96 | 32.37 | 31.75 | 32.28 | 76,147 | +0.41(+1.30%) |
Jun 01, 2018 | 31.61 | 32.09 | 31.49 | 31.87 | 90,979 | +0.43(+1.37%) |
May 31, 2018 | 31.53 | 31.67 | 31.23 | 31.44 | 43,267 | -0.11(-0.36%) |
May 30, 2018 | 31.51 | 32.19 | 31.46 | 31.55 | 51,524 | +0.25(+0.79%) |
May 29, 2018 | 31.47 | 32.14 | 30.97 | 31.31 | 51,405 | -0.31(-0.98%) |
May 25, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.11(-0.36%) | |
May 24, 2018 | 32.15 | 32.15 | 31.44 | 31.73 | 51,625 | -0.35(-1.10%) |
May 23, 2018 | 31.98 | 32.15 | 31.81 | 32.08 | 53,941 | +0.08(+0.25%) |
May 22, 2018 | 31.97 | 32.27 | 31.94 | 32.00 | 44,962 | +0.11(+0.36%) |
May 21, 2018 | 32.18 | 32.18 | 31.66 | 31.89 | 57,225 | -0.03(-0.08%) |
May 18, 2018 | 32.27 | 32.33 | 31.74 | 31.91 | 59,379 | -0.07(-0.22%) |
May 17, 2018 | 31.51 | 32.35 | 31.51 | 31.98 | 102,242 | +0.63(+2.02%) |
May 16, 2018 | 31.04 | 31.44 | 30.79 | 31.35 | 61,169 | +0.42(+1.37%) |
May 15, 2018 | 30.74 | 31.45 | 30.74 | 30.93 | 48,168 | +0.07(+0.23%) |
May 14, 2018 | 31.10 | 31.24 | 30.64 | 30.86 | 67,186 | -0.14(-0.45%) |
May 11, 2018 | 31.16 | 31.49 | 30.27 | 31.00 | 69,468 | -0.26(-0.85%) |
May 10, 2018 | 31.25 | 31.89 | 31.01 | 31.26 | 79,023 | +0.10(+0.31%) |
May 09, 2018 | 31.74 | 31.98 | 30.94 | 31.16 | 71,560 | -0.56(-1.78%) |
May 08, 2018 | 31.89 | 32.10 | 31.31 | 31.73 | 96,087 | -0.05(-0.17%) |
May 07, 2018 | 31.10 | 31.96 | 30.95 | 31.78 | 47,562 | +0.81(+2.62%) |
May 04, 2018 | 30.99 | 31.28 | 30.79 | 30.97 | 67,161 | -0.19(-0.62%) |
May 03, 2018 | 30.31 | 31.43 | 29.94 | 31.16 | 93,890 | +0.78(+2.55%) |
May 02, 2018 | 30.83 | 31.79 | 29.93 | 30.39 | 407,744 | +0.25(+0.82%) |