Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.48 | 32.35 | 31.44 | 32.28 | 403,911 | +0.84(+2.68%) |
Jul 30, 2018 | 31.64 | 32.00 | 31.40 | 31.44 | 163,611 | -0.22(-0.71%) |
Jul 27, 2018 | 32.09 | 32.14 | 31.49 | 31.66 | 135,376 | -0.39(-1.23%) |
Jul 26, 2018 | 32.12 | 32.27 | 31.82 | 32.06 | 218,913 | -0.04(-0.14%) |
Jul 25, 2018 | 32.03 | 32.31 | 31.80 | 32.10 | 313,487 | +0.02(+0.06%) |
Jul 24, 2018 | 32.96 | 32.99 | 31.94 | 32.09 | 170,475 | -0.65(-2.00%) |
Jul 23, 2018 | 32.82 | 33.09 | 32.73 | 32.74 | 145,101 | -0.13(-0.38%) |
Jul 20, 2018 | 33.00 | 33.01 | 32.68 | 32.87 | 151,601 | -0.15(-0.46%) |
Jul 19, 2018 | 33.02 | 33.17 | 32.75 | 33.02 | 239,887 | -0.12(-0.35%) |
Jul 18, 2018 | 32.83 | 33.21 | 32.70 | 33.14 | 206,002 | +0.31(+0.96%) |
Jul 17, 2018 | 32.86 | 33.22 | 32.58 | 32.82 | 210,330 | -0.15(-0.46%) |
Jul 16, 2018 | 33.76 | 33.98 | 32.81 | 32.97 | 160,333 | -0.64(-1.89%) |
Jul 13, 2018 | 33.72 | 34.08 | 33.50 | 33.61 | 166,556 | -0.09(-0.27%) |
Jul 12, 2018 | 34.08 | 34.08 | 33.39 | 33.70 | 170,980 | -0.36(-1.05%) |
Jul 11, 2018 | 34.36 | 34.43 | 33.86 | 34.06 | 331,204 | -0.67(-1.94%) |
Jul 10, 2018 | 35.14 | 35.22 | 34.60 | 34.73 | 219,753 | -0.30(-0.87%) |
Jul 09, 2018 | 34.97 | 34.97 | 34.81 | 35.04 | 724,572 | +0.09(+0.26%) |
Jul 06, 2018 | 34.70 | 35.29 | 34.70 | 34.95 | 231,797 | +0.12(+0.33%) |
Jul 05, 2018 | 35.33 | 35.44 | 34.57 | 34.83 | 248,283 | -0.26(-0.74%) |
Jul 03, 2018 | 35.09 | 35.09 | 35.09 | 0 | -0.06(-0.18%) | |
Jul 02, 2018 | 34.03 | 35.16 | 34.03 | 35.15 | 212,203 | +0.74(+2.14%) |
Jun 29, 2018 | 34.25 | 34.66 | 34.20 | 34.42 | 162,200 | +0.21(+0.60%) |
Jun 28, 2018 | 33.50 | 34.24 | 33.34 | 34.21 | 173,186 | +0.70(+2.09%) |
Jun 27, 2018 | 33.75 | 33.85 | 33.09 | 33.51 | 215,844 | +0.00(+0.00%) |
Jun 26, 2018 | 33.92 | 33.93 | 33.47 | 33.51 | 243,097 | -0.44(-1.29%) |
Jun 25, 2018 | 34.87 | 34.87 | 33.68 | 33.95 | 226,934 | -0.95(-2.72%) |
Jun 22, 2018 | 35.19 | 35.34 | 34.55 | 34.90 | 367,247 | -0.04(-0.10%) |
Jun 21, 2018 | 34.85 | 35.35 | 34.54 | 34.94 | 221,282 | +0.14(+0.41%) |
Jun 20, 2018 | 34.53 | 34.91 | 34.27 | 34.79 | 191,038 | +0.36(+1.04%) |
Jun 19, 2018 | 34.63 | 34.87 | 34.28 | 34.44 | 265,990 | -0.54(-1.54%) |
Jun 18, 2018 | 34.61 | 35.64 | 33.91 | 34.97 | 524,589 | +0.21(+0.59%) |
Jun 15, 2018 | 34.87 | 34.27 | 34.77 | 423,029 | +0.50(+1.47%) | |
Jun 14, 2018 | 33.80 | 34.31 | 33.76 | 34.27 | 336,202 | +0.40(+1.19%) |
Jun 13, 2018 | 33.13 | 33.93 | 33.05 | 33.86 | 404,433 | +0.68(+2.05%) |
Jun 12, 2018 | 32.92 | 33.24 | 32.61 | 33.18 | 327,070 | +0.14(+0.43%) |
Jun 11, 2018 | 32.20 | 33.27 | 32.20 | 33.04 | 266,304 | +0.78(+2.42%) |
Jun 08, 2018 | 32.24 | 32.56 | 32.09 | 32.26 | 197,192 | +0.05(+0.17%) |
Jun 07, 2018 | 32.54 | 32.86 | 31.98 | 32.20 | 185,889 | -0.07(-0.22%) |
Jun 06, 2018 | 32.39 | 31.77 | 32.27 | 382,915 | +0.20(+0.62%) | |
Jun 05, 2018 | 31.83 | 32.10 | 31.48 | 32.08 | 189,485 | +0.27(+0.85%) |
Jun 04, 2018 | 30.94 | 32.01 | 30.75 | 31.81 | 375,630 | +1.06(+3.44%) |
Jun 01, 2018 | 30.97 | 31.19 | 30.43 | 30.75 | 309,047 | +0.04(+0.15%) |
May 31, 2018 | 31.48 | 31.53 | 30.53 | 30.70 | 175,239 | -0.66(-2.12%) |
May 30, 2018 | 30.75 | 31.53 | 30.72 | 31.37 | 196,653 | +0.82(+2.70%) |
May 29, 2018 | 30.85 | 31.13 | 30.37 | 30.54 | 260,022 | -0.55(-1.76%) |
May 25, 2018 | 31.09 | 31.09 | 31.09 | 0 | -0.09(-0.29%) | |
May 24, 2018 | 30.89 | 31.31 | 30.75 | 31.18 | 98,094 | +0.14(+0.46%) |
May 23, 2018 | 30.82 | 31.11 | 30.47 | 31.04 | 152,816 | +0.12(+0.38%) |
May 22, 2018 | 31.39 | 31.54 | 30.88 | 30.92 | 102,224 | -0.42(-1.34%) |
May 21, 2018 | 30.67 | 31.38 | 30.67 | 31.34 | 143,030 | +0.91(+3.01%) |
May 18, 2018 | 30.35 | 30.58 | 30.28 | 30.43 | 138,998 | +0.22(+0.74%) |
May 17, 2018 | 30.13 | 30.70 | 30.10 | 30.20 | 186,414 | +0.01(+0.03%) |
May 16, 2018 | 29.92 | 30.45 | 29.78 | 30.19 | 230,241 | +0.36(+1.20%) |
May 15, 2018 | 29.92 | 30.21 | 29.73 | 29.84 | 214,868 | -0.32(-1.07%) |
May 14, 2018 | 30.24 | 30.50 | 30.13 | 30.16 | 137,768 | -0.05(-0.18%) |
May 11, 2018 | 29.79 | 30.42 | 29.64 | 30.21 | 129,864 | +0.54(+1.81%) |
May 10, 2018 | 29.49 | 29.84 | 29.30 | 29.67 | 151,445 | +0.30(+1.01%) |
May 09, 2018 | 29.02 | 29.57 | 28.92 | 29.38 | 216,709 | +0.40(+1.39%) |
May 08, 2018 | 28.64 | 29.14 | 28.57 | 28.97 | 171,001 | +0.41(+1.44%) |
May 07, 2018 | 28.03 | 28.97 | 27.67 | 28.56 | 288,759 | +0.73(+2.63%) |
May 04, 2018 | 27.28 | 28.04 | 27.18 | 27.83 | 180,315 | +0.49(+1.79%) |
May 03, 2018 | 27.57 | 27.62 | 26.84 | 27.34 | 207,838 | -0.23(-0.84%) |
May 02, 2018 | 27.63 | 27.68 | 26.28 | 27.57 | 439,409 | +1.32(+5.02%) |