Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.75 | 32.58 | 31.75 | 32.14 | 305,294 | +0.36(+1.13%) |
Jul 30, 2018 | 32.08 | 32.50 | 31.55 | 31.78 | 319,399 | -0.36(-1.12%) |
Jul 27, 2018 | 32.25 | 32.62 | 31.42 | 32.14 | 390,100 | -0.32(-0.99%) |
Jul 26, 2018 | 32.51 | 32.84 | 32.20 | 32.46 | 553,770 | -0.40(-1.22%) |
Jul 25, 2018 | 32.45 | 33.34 | 32.45 | 32.86 | 516,129 | +0.56(+1.73%) |
Jul 24, 2018 | 32.98 | 31.53 | 32.30 | 995,532 | -1.68(-4.94%) | |
Jul 23, 2018 | 34.13 | 34.25 | 33.03 | 33.98 | 326,414 | -0.20(-0.59%) |
Jul 20, 2018 | 34.68 | 34.68 | 33.82 | 34.18 | 290,982 | -0.57(-1.64%) |
Jul 19, 2018 | 35.26 | 34.28 | 34.75 | 207,433 | -0.22(-0.63%) | |
Jul 18, 2018 | 34.71 | 35.23 | 34.19 | 34.97 | 358,968 | +0.38(+1.10%) |
Jul 17, 2018 | 33.61 | 35.09 | 33.50 | 34.59 | 479,842 | +0.87(+2.58%) |
Jul 16, 2018 | 35.25 | 35.30 | 33.64 | 33.72 | 654,900 | -1.75(-4.93%) |
Jul 13, 2018 | 35.38 | 36.48 | 35.25 | 35.47 | 594,936 | +0.09(+0.25%) |
Jul 12, 2018 | 34.90 | 35.54 | 34.44 | 35.38 | 555,518 | +1.07(+3.12%) |
Jul 11, 2018 | 34.15 | 34.92 | 33.79 | 34.31 | 400,688 | -0.14(-0.41%) |
Jul 10, 2018 | 34.67 | 34.85 | 34.15 | 34.45 | 338,217 | -0.03(-0.09%) |
Jul 09, 2018 | 35.60 | 35.79 | 34.28 | 34.48 | 456,182 | -0.92(-2.60%) |
Jul 06, 2018 | 34.66 | 35.54 | 34.52 | 35.40 | 339,496 | +0.70(+2.02%) |
Jul 05, 2018 | 34.29 | 35.08 | 34.13 | 34.70 | 298,254 | +0.53(+1.55%) |
Jul 03, 2018 | 34.17 | 34.17 | 34.17 | 0 | -1.01(-2.87%) | |
Jul 02, 2018 | 34.50 | 35.55 | 34.22 | 35.18 | 346,530 | +0.37(+1.06%) |
Jun 29, 2018 | 34.00 | 35.32 | 34.00 | 34.81 | 457,612 | +1.06(+3.14%) |
Jun 28, 2018 | 33.32 | 33.86 | 32.83 | 33.75 | 407,659 | +0.38(+1.14%) |
Jun 27, 2018 | 34.12 | 34.85 | 33.18 | 33.37 | 397,227 | -0.86(-2.51%) |
Jun 26, 2018 | 32.94 | 34.46 | 32.73 | 34.23 | 432,174 | +1.29(+3.92%) |
Jun 25, 2018 | 33.30 | 33.38 | 32.52 | 32.94 | 378,448 | -0.39(-1.17%) |
Jun 22, 2018 | 33.35 | 33.49 | 32.30 | 33.33 | 1,752,165 | +0.13(+0.39%) |
Jun 21, 2018 | 34.48 | 34.74 | 32.77 | 33.20 | 492,338 | -1.45(-4.18%) |
Jun 20, 2018 | 34.22 | 35.11 | 34.08 | 34.65 | 371,260 | +0.71(+2.09%) |
Jun 19, 2018 | 33.90 | 34.81 | 33.37 | 33.94 | 512,023 | -1.32(-3.74%) |
Jun 18, 2018 | 34.74 | 35.41 | 34.15 | 35.26 | 440,347 | +0.28(+0.80%) |
Jun 15, 2018 | 35.32 | 35.32 | 34.98 | 560,942 | -0.34(-0.96%) | |
Jun 14, 2018 | 35.41 | 35.64 | 35.01 | 35.32 | 438,352 | +0.12(+0.34%) |
Jun 13, 2018 | 35.03 | 35.50 | 34.75 | 35.20 | 721,989 | -0.04(-0.11%) |
Jun 12, 2018 | 34.05 | 35.66 | 34.01 | 35.24 | 979,019 | +0.52(+1.50%) |
Jun 11, 2018 | 34.24 | 34.83 | 33.60 | 34.72 | 811,460 | +0.79(+2.33%) |
Jun 08, 2018 | 33.67 | 34.06 | 33.21 | 33.93 | 1,172,719 | +0.40(+1.19%) |
Jun 07, 2018 | 35.31 | 35.40 | 33.17 | 33.53 | 1,774,091 | -0.34(-1.00%) |
Jun 06, 2018 | 34.19 | 34.89 | 33.53 | 33.87 | 1,470,314 | +0.53(+1.59%) |
Jun 05, 2018 | 32.79 | 33.83 | 32.32 | 33.34 | 1,251,673 | +0.55(+1.68%) |
Jun 04, 2018 | 32.90 | 33.19 | 32.40 | 32.79 | 471,421 | +0.00(+0.00%) |
Jun 01, 2018 | 32.48 | 33.02 | 32.37 | 32.79 | 598,124 | +0.45(+1.39%) |
May 31, 2018 | 32.99 | 33.01 | 31.80 | 32.34 | 702,452 | -0.53(-1.61%) |
May 30, 2018 | 33.40 | 33.51 | 32.02 | 32.87 | 804,436 | -0.60(-1.79%) |
May 29, 2018 | 34.14 | 34.18 | 32.92 | 33.47 | 711,692 | -0.15(-0.45%) |
May 25, 2018 | 33.62 | 33.62 | 33.62 | 0 | +1.43(+4.44%) | |
May 24, 2018 | 32.35 | 32.60 | 31.77 | 32.19 | 529,041 | -0.21(-0.65%) |
May 23, 2018 | 33.47 | 33.47 | 32.32 | 32.40 | 711,673 | -1.09(-3.25%) |
May 22, 2018 | 34.70 | 34.85 | 32.89 | 33.49 | 1,618,418 | +0.28(+0.84%) |
May 21, 2018 | 34.10 | 34.25 | 32.64 | 33.21 | 798,191 | +0.21(+0.64%) |
May 18, 2018 | 32.58 | 33.59 | 32.49 | 33.00 | 760,906 | +0.45(+1.38%) |
May 17, 2018 | 33.35 | 33.39 | 32.37 | 32.55 | 1,081,691 | -0.78(-2.34%) |
May 16, 2018 | 32.35 | 33.41 | 32.12 | 33.33 | 1,335,144 | +0.25(+0.76%) |
May 15, 2018 | 33.76 | 33.90 | 32.55 | 33.08 | 1,602,431 | -1.17(-3.42%) |
May 14, 2018 | 37.18 | 37.36 | 33.95 | 34.25 | 4,654,427 | +2.75(+8.73%) |
May 11, 2018 | 30.76 | 31.91 | 30.73 | 31.50 | 671,323 | +0.54(+1.74%) |
May 10, 2018 | 31.17 | 31.21 | 30.36 | 30.96 | 408,806 | -0.21(-0.67%) |
May 09, 2018 | 30.83 | 31.87 | 30.28 | 31.17 | 977,016 | +0.20(+0.65%) |
May 08, 2018 | 31.00 | 31.44 | 30.07 | 30.97 | 849,983 | +0.00(+0.00%) |
May 07, 2018 | 29.80 | 32.03 | 29.75 | 30.97 | 1,892,104 | +1.67(+5.70%) |
May 04, 2018 | 29.77 | 31.14 | 29.21 | 29.30 | 1,987,572 | +0.22(+0.76%) |
May 03, 2018 | 29.05 | 29.93 | 28.47 | 29.08 | 1,358,932 | +0.04(+0.14%) |
May 02, 2018 | 28.90 | 29.30 | 28.47 | 29.04 | 688,691 | +0.27(+0.94%) |