Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.90 | 33.06 | 32.22 | 32.67 | 24,599 | -0.79(-2.37%) |
Jul 30, 2018 | 31.94 | 33.50 | 31.94 | 33.47 | 43,354 | +2.13(+6.79%) |
Jul 27, 2018 | 31.43 | 31.43 | 31.09 | 31.34 | 13,996 | +0.37(+1.19%) |
Jul 26, 2018 | 30.80 | 31.25 | 30.80 | 30.97 | 47,539 | +0.45(+1.49%) |
Jul 25, 2018 | 30.01 | 30.63 | 29.90 | 30.52 | 53,739 | +0.62(+2.09%) |
Jul 24, 2018 | 29.98 | 30.18 | 29.90 | 29.90 | 10,670 | +0.62(+2.13%) |
Jul 23, 2018 | 29.19 | 29.27 | 28.99 | 29.27 | 13,630 | -0.28(-0.96%) |
Jul 20, 2018 | 29.64 | 29.64 | 29.46 | 29.55 | 4,477 | -0.48(-1.61%) |
Jul 19, 2018 | 29.75 | 30.09 | 29.75 | 30.04 | 3,520 | +0.48(+1.63%) |
Jul 18, 2018 | 29.51 | 29.63 | 29.38 | 29.55 | 7,603 | +0.60(+2.06%) |
Jul 17, 2018 | 28.96 | 29.21 | 28.96 | 28.96 | 5,147 | -0.48(-1.64%) |
Jul 16, 2018 | 29.44 | 29.75 | 29.44 | 29.44 | 8,576 | -0.96(-3.17%) |
Jul 13, 2018 | 30.35 | 30.55 | 30.35 | 30.41 | 2,666 | +0.26(+0.85%) |
Jul 12, 2018 | 29.90 | 30.20 | 29.90 | 30.15 | 1,263 | +0.48(+1.63%) |
Jul 11, 2018 | 30.26 | 30.26 | 29.47 | 29.67 | 128,914 | -0.28(-0.95%) |
Jul 10, 2018 | 29.81 | 30.24 | 29.81 | 29.95 | 2,566 | -0.03(-0.09%) |
Jul 09, 2018 | 30.29 | 30.29 | 29.81 | 29.98 | 17,051 | -0.62(-2.04%) |
Jul 06, 2018 | 30.77 | 31.17 | 30.49 | 30.60 | 3,616 | -0.03(-0.09%) |
Jul 05, 2018 | 30.52 | 31.00 | 30.49 | 30.63 | 6,719 | -0.51(-1.64%) |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | -0.03(-0.09%) | |
Jul 02, 2018 | 31.20 | 31.31 | 31.06 | 31.17 | 17,274 | -0.23(-0.72%) |
Jun 29, 2018 | 31.23 | 31.40 | 2,758 | -0.37(-1.16%) | ||
Jun 28, 2018 | 31.31 | 31.77 | 31.29 | 31.77 | 3,966 | +0.23(+0.72%) |
Jun 27, 2018 | 31.31 | 31.63 | 31.31 | 31.54 | 1,646 | +0.23(+0.72%) |
Jun 26, 2018 | 31.06 | 31.40 | 30.94 | 31.31 | 4,500 | +0.65(+2.13%) |
Jun 25, 2018 | 31.20 | 31.29 | 30.49 | 30.66 | 17,941 | -0.77(-2.44%) |
Jun 22, 2018 | 31.68 | 31.74 | 31.43 | 31.43 | 4,132 | -0.34(-1.07%) |
Jun 21, 2018 | 32.31 | 32.55 | 31.71 | 31.77 | 36,284 | -0.57(-1.75%) |
Jun 20, 2018 | 32.73 | 33.23 | 32.33 | 32.33 | 1,785 | -0.68(-2.06%) |
Jun 19, 2018 | 33.24 | 33.24 | 32.76 | 33.02 | 4,931 | -0.26(-0.77%) |
Jun 18, 2018 | 33.27 | 33.41 | 33.24 | 33.27 | 7,835 | -0.14(-0.42%) |
Jun 15, 2018 | 33.67 | 33.67 | 33.41 | 22,233 | -0.26(-0.76%) | |
Jun 14, 2018 | 33.64 | 33.87 | 33.64 | 33.67 | 9,382 | +0.06(+0.17%) |
Jun 13, 2018 | 33.75 | 34.49 | 33.61 | 33.61 | 6,243 | +0.03(+0.08%) |
Jun 12, 2018 | 33.92 | 34.04 | 33.58 | 33.58 | 3,135 | -0.51(-1.50%) |
Jun 11, 2018 | 34.04 | 34.52 | 33.81 | 34.09 | 20,504 | -0.79(-2.28%) |
Jun 08, 2018 | 34.72 | 34.94 | 34.60 | 34.89 | 4,158 | +0.14(+0.41%) |
Jun 07, 2018 | 35.06 | 34.52 | 34.75 | 6,781 | -0.31(-0.89%) | |
Jun 06, 2018 | 35.06 | 5,058 | +0.45(+1.31%) | |||
Jun 05, 2018 | 34.41 | 34.66 | 34.41 | 34.60 | 8,281 | +0.28(+0.83%) |
Jun 04, 2018 | 34.15 | 34.32 | 34.04 | 34.32 | 6,930 | +0.43(+1.26%) |
Jun 01, 2018 | 33.98 | 33.98 | 33.66 | 33.89 | 3,340 | +0.28(+0.84%) |
May 31, 2018 | 33.67 | 33.74 | 33.53 | 33.61 | 15,134 | +0.03(+0.08%) |
May 30, 2018 | 33.67 | 33.67 | 33.53 | 33.58 | 3,569 | -0.17(-0.50%) |
May 29, 2018 | 33.58 | 33.87 | 33.55 | 33.75 | 3,891 | +0.51(+1.54%) |
May 25, 2018 | 33.24 | 33.24 | 33.24 | 0 | -0.23(-0.68%) | |
May 24, 2018 | 33.50 | 33.55 | 33.47 | 33.47 | 8,027 | -0.31(-0.92%) |
May 23, 2018 | 33.75 | 33.89 | 33.53 | 33.78 | 5,652 | +0.03(+0.08%) |
May 22, 2018 | 33.58 | 33.87 | 33.55 | 33.75 | 126,956 | +0.85(+2.59%) |
May 21, 2018 | 33.19 | 33.19 | 32.65 | 32.90 | 12,439 | +0.40(+1.22%) |
May 18, 2018 | 33.07 | 33.19 | 31.65 | 32.50 | 141,698 | -0.54(-1.63%) |
May 17, 2018 | 34.04 | 34.04 | 32.87 | 33.04 | 15,238 | -0.65(-1.94%) |
May 16, 2018 | 33.84 | 34.06 | 33.61 | 33.70 | 15,695 | +0.17(+0.51%) |
May 15, 2018 | 33.81 | 34.23 | 33.53 | 33.53 | 17,616 | +0.06(+0.17%) |
May 14, 2018 | 34.72 | 34.72 | 33.47 | 33.47 | 53,973 | -1.70(-4.84%) |
May 11, 2018 | 35.54 | 35.54 | 35.17 | 35.17 | 3,219 | -0.34(-0.96%) |
May 10, 2018 | 35.14 | 35.62 | 35.14 | 35.51 | 3,802 | +0.23(+0.64%) |
May 09, 2018 | 35.37 | 35.37 | 35.26 | 35.28 | 3,249 | -0.09(-0.24%) |
May 08, 2018 | 35.62 | 35.62 | 35.37 | 35.37 | 6,007 | -0.27(-0.75%) |
May 07, 2018 | 35.71 | 35.71 | 35.63 | 35.64 | 1,706 | -0.07(-0.21%) |
May 04, 2018 | 35.77 | 35.97 | 35.65 | 35.71 | 4,397 | +0.00(+0.00%) |
May 03, 2018 | 36.05 | 36.05 | 35.48 | 35.71 | 8,492 | -0.40(-1.10%) |
May 02, 2018 | 36.16 | 36.17 | 36.02 | 36.11 | 10,765 | +0.06(+0.16%) |