Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.27 | 32.84 | 31.81 | 32.68 | 22,788 | +0.52(+1.62%) |
Jul 30, 2018 | 32.09 | 32.71 | 31.93 | 32.16 | 18,820 | +0.09(+0.28%) |
Jul 27, 2018 | 32.58 | 32.85 | 31.87 | 32.07 | 16,336 | -0.65(-1.99%) |
Jul 26, 2018 | 32.14 | 33.46 | 31.63 | 32.72 | 10,215 | +0.64(+2.00%) |
Jul 25, 2018 | 32.38 | 32.60 | 31.69 | 32.08 | 17,154 | -0.40(-1.23%) |
Jul 24, 2018 | 32.34 | 32.60 | 32.12 | 32.48 | 12,662 | +0.21(+0.65%) |
Jul 23, 2018 | 32.88 | 32.91 | 32.27 | 32.27 | 15,913 | -0.81(-2.45%) |
Jul 20, 2018 | 32.03 | 33.49 | 31.66 | 33.08 | 10,699 | +1.11(+3.49%) |
Jul 19, 2018 | 32.00 | 32.56 | 31.81 | 31.96 | 10,497 | -0.07(-0.23%) |
Jul 18, 2018 | 32.24 | 32.43 | 31.82 | 32.04 | 8,376 | -0.18(-0.57%) |
Jul 17, 2018 | 32.06 | 32.48 | 31.67 | 32.22 | 7,533 | +0.15(+0.47%) |
Jul 16, 2018 | 31.91 | 32.08 | 31.59 | 32.07 | 7,669 | +0.13(+0.40%) |
Jul 13, 2018 | 31.83 | 32.28 | 31.30 | 31.94 | 13,635 | +0.36(+1.14%) |
Jul 12, 2018 | 31.88 | 30.87 | 31.58 | 25,488 | -0.10(-0.33%) | |
Jul 11, 2018 | 31.60 | 31.95 | 29.88 | 31.68 | 16,759 | +0.02(+0.08%) |
Jul 10, 2018 | 32.22 | 32.22 | 31.48 | 31.66 | 12,786 | -0.49(-1.52%) |
Jul 09, 2018 | 32.10 | 33.68 | 31.95 | 32.15 | 12,365 | +0.07(+0.23%) |
Jul 06, 2018 | 31.73 | 32.41 | 31.57 | 32.08 | 14,857 | +0.35(+1.11%) |
Jul 05, 2018 | 32.11 | 31.12 | 31.72 | 24,506 | -0.11(-0.35%) | |
Jul 03, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 31.10 | 31.82 | 28.90 | 31.82 | 17,205 | +0.56(+1.80%) |
Jun 29, 2018 | 31.96 | 32.19 | 30.99 | 31.26 | 31,220 | -0.61(-1.91%) |
Jun 28, 2018 | 32.40 | 32.72 | 31.79 | 31.87 | 31,327 | -0.63(-1.93%) |
Jun 27, 2018 | 33.41 | 33.43 | 32.12 | 32.49 | 22,353 | -0.91(-2.71%) |
Jun 26, 2018 | 33.37 | 33.68 | 32.60 | 33.40 | 25,022 | +0.02(+0.07%) |
Jun 25, 2018 | 33.10 | 33.71 | 32.55 | 33.37 | 47,404 | +0.10(+0.29%) |
Jun 22, 2018 | 33.49 | 33.58 | 32.58 | 33.28 | 184,227 | -0.10(-0.29%) |
Jun 21, 2018 | 32.64 | 33.87 | 32.16 | 33.37 | 39,842 | +0.68(+2.08%) |
Jun 20, 2018 | 32.49 | 33.27 | 32.43 | 32.69 | 37,789 | +0.31(+0.96%) |
Jun 19, 2018 | 31.98 | 33.02 | 31.76 | 32.38 | 31,327 | +0.13(+0.40%) |
Jun 18, 2018 | 31.21 | 32.36 | 31.05 | 32.25 | 18,421 | +1.02(+3.27%) |
Jun 15, 2018 | 31.60 | 30.73 | 31.23 | 35,228 | -0.13(-0.41%) | |
Jun 14, 2018 | 31.58 | 31.86 | 31.07 | 31.36 | 38,580 | -0.26(-0.81%) |
Jun 13, 2018 | 31.27 | 31.88 | 30.88 | 31.62 | 12,563 | +0.29(+0.94%) |
Jun 12, 2018 | 31.47 | 31.64 | 30.81 | 31.32 | 33,370 | -0.16(-0.51%) |
Jun 11, 2018 | 31.63 | 31.76 | 31.28 | 31.48 | 13,348 | -0.16(-0.50%) |
Jun 08, 2018 | 31.67 | 31.84 | 31.08 | 31.64 | 24,518 | -0.02(-0.05%) |
Jun 07, 2018 | 32.00 | 32.28 | 31.53 | 31.66 | 18,136 | -0.35(-1.10%) |
Jun 06, 2018 | 31.84 | 32.67 | 31.18 | 32.01 | 20,720 | +0.16(+0.50%) |
Jun 05, 2018 | 31.41 | 31.92 | 30.87 | 31.85 | 28,493 | +0.45(+1.42%) |
Jun 04, 2018 | 30.72 | 32.07 | 30.72 | 31.40 | 36,041 | +0.68(+2.20%) |
Jun 01, 2018 | 30.29 | 30.99 | 29.75 | 30.72 | 26,611 | +0.57(+1.90%) |
May 31, 2018 | 29.57 | 30.73 | 29.00 | 30.15 | 81,380 | +0.42(+1.42%) |
May 30, 2018 | 29.87 | 30.16 | 29.09 | 29.73 | 16,109 | -0.03(-0.11%) |
May 29, 2018 | 30.79 | 30.98 | 29.34 | 29.76 | 20,276 | -1.33(-4.28%) |
May 25, 2018 | 31.09 | 31.09 | 31.09 | 0 | -0.16(-0.51%) | |
May 24, 2018 | 31.72 | 31.72 | 31.08 | 31.25 | 19,365 | -0.68(-2.12%) |
May 23, 2018 | 31.44 | 32.15 | 30.24 | 31.93 | 52,821 | +0.36(+1.14%) |
May 22, 2018 | 31.05 | 31.72 | 31.04 | 31.57 | 28,756 | +0.53(+1.69%) |
May 21, 2018 | 31.51 | 31.88 | 30.41 | 31.04 | 44,270 | -0.35(-1.12%) |
May 18, 2018 | 31.95 | 32.08 | 30.98 | 31.39 | 41,306 | -0.49(-1.53%) |
May 17, 2018 | 31.83 | 32.41 | 31.00 | 31.88 | 91,296 | +0.00(+0.00%) |
May 16, 2018 | 31.31 | 32.28 | 31.24 | 31.88 | 28,790 | +0.53(+1.68%) |
May 15, 2018 | 30.80 | 31.61 | 30.70 | 31.35 | 77,752 | +0.41(+1.34%) |
May 14, 2018 | 31.61 | 31.61 | 30.43 | 30.94 | 46,833 | -0.57(-1.82%) |
May 11, 2018 | 31.87 | 31.92 | 30.38 | 31.51 | 23,859 | -0.37(-1.15%) |
May 10, 2018 | 31.95 | 32.07 | 31.54 | 31.88 | 15,721 | +0.00(+0.00%) |
May 09, 2018 | 32.01 | 32.19 | 31.78 | 31.88 | 14,311 | -0.39(-1.21%) |
May 08, 2018 | 32.37 | 32.66 | 32.21 | 32.27 | 13,287 | -0.21(-0.64%) |
May 07, 2018 | 32.01 | 32.79 | 31.96 | 32.48 | 9,570 | +0.36(+1.12%) |
May 04, 2018 | 31.98 | 32.69 | 31.76 | 32.12 | 30,908 | -0.06(-0.17%) |
May 03, 2018 | 32.61 | 32.61 | 31.52 | 32.17 | 62,062 | -0.55(-1.68%) |
May 02, 2018 | 32.83 | 33.03 | 31.99 | 32.72 | 19,700 | -0.18(-0.53%) |