Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.68 | 34.08 | 31.68 | 33.24 | 11,515 | +1.44(+4.53%) |
Jul 30, 2018 | 31.20 | 32.04 | 31.08 | 31.80 | 936 | +0.84(+2.71%) |
Jul 27, 2018 | 31.20 | 32.04 | 30.60 | 30.96 | 1,691 | -0.72(-2.27%) |
Jul 26, 2018 | 31.80 | 31.92 | 31.43 | 31.68 | 1,247 | +0.00(+0.00%) |
Jul 25, 2018 | 31.44 | 31.79 | 31.20 | 31.68 | 1,067 | +0.48(+1.54%) |
Jul 24, 2018 | 32.52 | 32.52 | 31.20 | 31.20 | 1,258 | -0.60(-1.89%) |
Jul 23, 2018 | 32.52 | 32.52 | 30.84 | 31.80 | 5,170 | -0.48(-1.49%) |
Jul 20, 2018 | 32.88 | 33.24 | 31.32 | 32.28 | 2,232 | +0.00(+0.00%) |
Jul 19, 2018 | 30.60 | 33.24 | 30.24 | 32.28 | 2,036 | +2.28(+7.60%) |
Jul 18, 2018 | 31.32 | 31.56 | 29.46 | 30.00 | 1,840 | -1.20(-3.85%) |
Jul 17, 2018 | 31.92 | 32.15 | 30.57 | 31.20 | 2,581 | -0.47(-1.47%) |
Jul 16, 2018 | 32.28 | 32.64 | 31.56 | 31.67 | 2,508 | -0.37(-1.16%) |
Jul 13, 2018 | 31.92 | 32.28 | 31.76 | 32.04 | 1,928 | +0.36(+1.14%) |
Jul 12, 2018 | 31.80 | 32.04 | 31.32 | 31.68 | 2,811 | +0.36(+1.15%) |
Jul 11, 2018 | 31.92 | 31.92 | 31.32 | 31.32 | 439 | -0.60(-1.88%) |
Jul 10, 2018 | 33.00 | 33.00 | 31.21 | 31.92 | 1,230 | +0.24(+0.76%) |
Jul 09, 2018 | 31.56 | 32.04 | 31.56 | 31.68 | 1,182 | +0.23(+0.72%) |
Jul 06, 2018 | 30.72 | 31.92 | 30.72 | 31.45 | 1,839 | +0.85(+2.78%) |
Jul 05, 2018 | 30.00 | 31.92 | 30.00 | 30.60 | 4,363 | -0.12(-0.39%) |
Jul 03, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.96(+3.23%) | |
Jul 02, 2018 | 30.12 | 30.12 | 29.40 | 29.76 | 1,053 | -0.24(-0.80%) |
Jun 29, 2018 | 29.16 | 30.00 | 28.80 | 30.00 | 2,505 | +0.36(+1.21%) |
Jun 28, 2018 | 30.48 | 30.48 | 29.28 | 29.64 | 2,061 | -0.72(-2.37%) |
Jun 27, 2018 | 30.84 | 30.96 | 29.28 | 30.36 | 3,068 | -0.24(-0.78%) |
Jun 26, 2018 | 30.00 | 30.70 | 28.74 | 30.60 | 4,907 | -0.12(-0.39%) |
Jun 25, 2018 | 30.84 | 31.44 | 29.52 | 30.72 | 2,541 | -0.36(-1.16%) |
Jun 22, 2018 | 31.68 | 31.68 | 28.08 | 31.08 | 8,473 | -0.72(-2.26%) |
Jun 21, 2018 | 32.64 | 32.64 | 31.56 | 31.80 | 1,353 | -0.72(-2.21%) |
Jun 20, 2018 | 33.00 | 33.19 | 32.40 | 32.52 | 3,831 | -0.24(-0.73%) |
Jun 19, 2018 | 33.36 | 33.36 | 32.64 | 32.76 | 2,413 | -0.48(-1.44%) |
Jun 18, 2018 | 32.76 | 33.48 | 32.52 | 33.24 | 2,337 | +0.72(+2.21%) |
Jun 15, 2018 | 33.40 | 32.25 | 32.52 | 9,162 | -0.60(-1.81%) | |
Jun 14, 2018 | 33.24 | 33.36 | 33.05 | 33.12 | 6,785 | +0.12(+0.36%) |
Jun 13, 2018 | 33.07 | 33.48 | 32.40 | 33.00 | 4,042 | +0.36(+1.10%) |
Jun 12, 2018 | 32.64 | 34.08 | 31.80 | 32.64 | 7,138 | +0.12(+0.37%) |
Jun 11, 2018 | 32.52 | 32.76 | 31.68 | 32.52 | 6,671 | +0.36(+1.12%) |
Jun 08, 2018 | 32.16 | 32.76 | 31.92 | 32.16 | 2,457 | -0.24(-0.74%) |
Jun 07, 2018 | 33.36 | 33.40 | 31.20 | 32.40 | 7,614 | -0.60(-1.82%) |
Jun 06, 2018 | 35.40 | 35.40 | 32.88 | 33.00 | 9,570 | -1.44(-4.18%) |
Jun 05, 2018 | 33.96 | 35.16 | 33.60 | 34.44 | 9,496 | +0.72(+2.14%) |
Jun 04, 2018 | 34.32 | 35.40 | 33.00 | 33.72 | 9,438 | -0.48(-1.40%) |
Jun 01, 2018 | 35.40 | 35.40 | 33.84 | 34.20 | 6,315 | -1.08(-3.06%) |
May 31, 2018 | 34.57 | 35.64 | 34.31 | 35.28 | 1,872 | +0.00(+0.00%) |
May 30, 2018 | 34.19 | 36.36 | 33.24 | 35.28 | 8,267 | +1.44(+4.26%) |
May 29, 2018 | 35.28 | 35.36 | 33.61 | 33.84 | 5,673 | -1.80(-5.05%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.48(-1.33%) | |
May 24, 2018 | 36.00 | 36.36 | 35.40 | 36.12 | 7,714 | -0.12(-0.33%) |
May 23, 2018 | 36.48 | 36.60 | 36.00 | 36.24 | 3,087 | -0.36(-0.98%) |
May 22, 2018 | 37.20 | 37.20 | 35.64 | 36.60 | 11,628 | +0.00(+0.00%) |
May 21, 2018 | 36.60 | 37.20 | 35.40 | 36.60 | 9,511 | +0.00(+0.00%) |
May 18, 2018 | 36.12 | 36.66 | 36.12 | 36.60 | 6,050 | +0.60(+1.67%) |
May 17, 2018 | 35.88 | 36.60 | 35.88 | 36.00 | 11,642 | +0.36(+1.01%) |
May 16, 2018 | 35.16 | 36.84 | 34.92 | 35.64 | 16,916 | +1.08(+3.12%) |
May 15, 2018 | 34.08 | 34.68 | 33.96 | 34.56 | 13,933 | +0.84(+2.49%) |
May 14, 2018 | 34.20 | 34.44 | 33.24 | 33.72 | 9,945 | +1.32(+4.07%) |
May 11, 2018 | 32.28 | 32.40 | 31.80 | 32.40 | 3,912 | +0.00(+0.00%) |
May 10, 2018 | 32.52 | 33.60 | 32.16 | 32.40 | 11,016 | +0.12(+0.37%) |
May 09, 2018 | 31.32 | 32.40 | 31.32 | 32.28 | 8,114 | +0.96(+3.07%) |
May 08, 2018 | 32.40 | 32.40 | 30.36 | 31.32 | 7,745 | -1.32(-4.04%) |
May 07, 2018 | 30.60 | 32.88 | 30.12 | 32.64 | 16,301 | +2.52(+8.37%) |
May 04, 2018 | 29.52 | 30.36 | 29.04 | 30.12 | 2,774 | +0.60(+2.03%) |
May 03, 2018 | 30.00 | 30.06 | 28.92 | 29.52 | 3,336 | +0.12(+0.41%) |
May 02, 2018 | 29.04 | 29.46 | 28.88 | 29.40 | 2,750 | +0.24(+0.82%) |