Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.52 | 33.56 | 33.13 | 33.50 | 105,052 | +0.11(+0.34%) |
Jul 30, 2018 | 33.73 | 34.01 | 33.38 | 33.38 | 100,963 | -0.35(-1.05%) |
Jul 27, 2018 | 33.63 | 34.06 | 33.56 | 33.74 | 118,212 | -0.03(-0.08%) |
Jul 26, 2018 | 32.87 | 33.82 | 32.87 | 33.76 | 105,297 | +0.87(+2.65%) |
Jul 25, 2018 | 33.06 | 33.06 | 32.58 | 32.89 | 141,428 | -0.12(-0.37%) |
Jul 24, 2018 | 33.00 | 33.49 | 32.78 | 33.01 | 97,511 | -0.07(-0.21%) |
Jul 23, 2018 | 32.53 | 33.26 | 32.53 | 33.08 | 104,080 | +0.53(+1.62%) |
Jul 20, 2018 | 32.57 | 32.26 | 32.56 | 151,751 | +0.29(+0.91%) | |
Jul 19, 2018 | 32.13 | 32.37 | 31.98 | 32.26 | 117,270 | +0.14(+0.43%) |
Jul 18, 2018 | 31.84 | 32.31 | 31.84 | 32.12 | 84,752 | +0.21(+0.65%) |
Jul 17, 2018 | 31.93 | 32.16 | 31.80 | 31.92 | 98,086 | -0.13(-0.40%) |
Jul 16, 2018 | 31.80 | 32.21 | 31.72 | 32.05 | 81,668 | +0.14(+0.43%) |
Jul 13, 2018 | 32.04 | 32.35 | 31.85 | 31.91 | 83,281 | -0.33(-1.02%) |
Jul 12, 2018 | 32.96 | 32.96 | 31.78 | 32.24 | 165,258 | -0.55(-1.68%) |
Jul 11, 2018 | 33.45 | 33.70 | 32.75 | 32.79 | 126,533 | -0.78(-2.31%) |
Jul 10, 2018 | 33.76 | 34.13 | 30.28 | 33.56 | 142,959 | -0.29(-0.87%) |
Jul 09, 2018 | 33.22 | 34.02 | 33.22 | 33.86 | 150,593 | +0.72(+2.16%) |
Jul 06, 2018 | 33.26 | 32.79 | 33.14 | 173,608 | +0.12(+0.37%) | |
Jul 05, 2018 | 32.81 | 33.09 | 32.61 | 33.02 | 120,947 | +0.41(+1.24%) |
Jul 03, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.17(-0.53%) | |
Jul 02, 2018 | 32.23 | 32.81 | 32.22 | 32.79 | 70,955 | +0.47(+1.47%) |
Jun 29, 2018 | 33.26 | 33.39 | 32.31 | 32.31 | 147,628 | -0.80(-2.42%) |
Jun 28, 2018 | 33.36 | 33.60 | 33.03 | 33.12 | 136,477 | -0.25(-0.75%) |
Jun 27, 2018 | 33.80 | 33.80 | 33.13 | 33.37 | 119,786 | -0.42(-1.25%) |
Jun 26, 2018 | 33.85 | 33.94 | 33.31 | 33.79 | 74,280 | +0.06(+0.18%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.64 | 33.73 | 138,404 | -0.59(-1.71%) |
Jun 22, 2018 | 34.02 | 34.51 | 33.94 | 34.32 | 304,465 | +0.41(+1.22%) |
Jun 21, 2018 | 34.14 | 34.27 | 33.83 | 33.90 | 46,912 | -0.23(-0.68%) |
Jun 20, 2018 | 34.01 | 34.20 | 33.86 | 34.13 | 80,514 | +0.22(+0.66%) |
Jun 19, 2018 | 33.36 | 33.94 | 33.18 | 33.91 | 93,510 | +0.32(+0.95%) |
Jun 18, 2018 | 33.31 | 33.66 | 33.09 | 33.59 | 59,625 | +0.07(+0.21%) |
Jun 15, 2018 | 33.56 | 33.14 | 33.52 | 224,938 | +0.38(+1.15%) | |
Jun 14, 2018 | 33.10 | 33.77 | 32.60 | 33.14 | 143,865 | +0.18(+0.55%) |
Jun 13, 2018 | 33.02 | 33.34 | 32.54 | 32.96 | 152,385 | -0.09(-0.26%) |
Jun 12, 2018 | 33.55 | 33.66 | 32.93 | 33.05 | 107,984 | -0.51(-1.51%) |
Jun 11, 2018 | 34.36 | 34.47 | 33.51 | 33.55 | 100,375 | -0.82(-2.37%) |
Jun 08, 2018 | 34.52 | 34.66 | 33.86 | 34.37 | 79,752 | -0.18(-0.52%) |
Jun 07, 2018 | 34.58 | 34.69 | 34.08 | 34.55 | 67,087 | +0.02(+0.05%) |
Jun 06, 2018 | 34.31 | 34.66 | 34.31 | 34.53 | 112,532 | +0.27(+0.80%) |
Jun 05, 2018 | 34.44 | 34.62 | 33.50 | 34.26 | 98,848 | -0.23(-0.67%) |
Jun 04, 2018 | 34.07 | 34.53 | 33.75 | 34.49 | 90,973 | +0.50(+1.47%) |
Jun 01, 2018 | 33.42 | 34.10 | 33.05 | 33.99 | 91,340 | +0.56(+1.67%) |
May 31, 2018 | 33.75 | 33.84 | 33.36 | 33.43 | 67,259 | -0.34(-0.99%) |
May 30, 2018 | 33.30 | 33.87 | 33.30 | 33.77 | 55,116 | +0.52(+1.55%) |
May 29, 2018 | 33.67 | 33.88 | 33.06 | 33.25 | 118,641 | -0.46(-1.35%) |
May 25, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.67 | 33.69 | 32.96 | 33.68 | 46,106 | +0.01(+0.03%) |
May 23, 2018 | 33.68 | 33.99 | 33.66 | 33.67 | 163,821 | -0.12(-0.36%) |
May 22, 2018 | 33.76 | 34.26 | 33.64 | 33.79 | 56,726 | +0.03(+0.08%) |
May 21, 2018 | 33.39 | 33.86 | 33.39 | 33.77 | 77,887 | +0.36(+1.08%) |
May 18, 2018 | 33.36 | 33.52 | 33.22 | 33.41 | 110,100 | +0.20(+0.59%) |
May 17, 2018 | 32.80 | 33.32 | 32.63 | 33.21 | 94,154 | +0.49(+1.50%) |
May 16, 2018 | 32.39 | 32.75 | 32.17 | 32.72 | 127,759 | +0.38(+1.17%) |
May 15, 2018 | 31.92 | 32.51 | 31.91 | 32.34 | 78,099 | +0.27(+0.83%) |
May 14, 2018 | 32.49 | 32.49 | 32.00 | 32.08 | 77,827 | -0.26(-0.80%) |
May 11, 2018 | 32.22 | 32.64 | 31.86 | 32.33 | 91,171 | +0.27(+0.86%) |
May 10, 2018 | 32.24 | 32.28 | 32.00 | 32.06 | 51,203 | -0.19(-0.59%) |
May 09, 2018 | 32.15 | 32.46 | 32.06 | 32.25 | 60,081 | +0.09(+0.27%) |
May 08, 2018 | 31.85 | 32.34 | 31.85 | 32.16 | 78,879 | +0.30(+0.94%) |
May 07, 2018 | 32.13 | 32.13 | 31.70 | 31.86 | 97,064 | -0.13(-0.40%) |
May 04, 2018 | 31.91 | 32.33 | 31.72 | 31.99 | 117,514 | -0.09(-0.27%) |
May 03, 2018 | 32.31 | 32.63 | 32.00 | 32.08 | 96,428 | -0.28(-0.88%) |
May 02, 2018 | 32.02 | 32.59 | 32.02 | 32.36 | 142,672 | +0.24(+0.75%) |