Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.04 | 32.38 | 30.41 | 32.11 | 3,221,143 | +1.47(+4.80%) |
Jul 30, 2018 | 30.62 | 30.98 | 30.50 | 30.64 | 1,057,642 | +0.04(+0.13%) |
Jul 27, 2018 | 30.75 | 30.98 | 30.49 | 30.60 | 1,362,700 | +0.06(+0.20%) |
Jul 26, 2018 | 30.66 | 30.24 | 30.54 | 1,276,402 | +0.19(+0.63%) | |
Jul 25, 2018 | 30.17 | 30.58 | 30.17 | 30.35 | 1,211,921 | +0.21(+0.70%) |
Jul 24, 2018 | 30.05 | 30.54 | 30.05 | 30.14 | 1,017,277 | +0.06(+0.20%) |
Jul 23, 2018 | 30.19 | 30.26 | 29.77 | 30.08 | 1,515,495 | -0.08(-0.27%) |
Jul 20, 2018 | 30.24 | 30.24 | 29.80 | 30.16 | 890,509 | -0.07(-0.23%) |
Jul 19, 2018 | 30.54 | 29.99 | 30.23 | 985,855 | -0.14(-0.46%) | |
Jul 18, 2018 | 29.75 | 30.48 | 29.75 | 30.37 | 1,594,942 | +0.68(+2.29%) |
Jul 17, 2018 | 29.38 | 29.74 | 29.18 | 29.69 | 1,490,052 | +0.42(+1.43%) |
Jul 16, 2018 | 29.96 | 30.24 | 29.26 | 29.27 | 1,496,529 | -0.48(-1.61%) |
Jul 13, 2018 | 29.92 | 30.19 | 29.71 | 29.75 | 1,171,888 | -0.11(-0.37%) |
Jul 12, 2018 | 29.99 | 30.13 | 29.81 | 29.86 | 1,004,606 | -0.03(-0.10%) |
Jul 11, 2018 | 29.71 | 30.03 | 29.59 | 29.89 | 720,439 | -0.01(-0.03%) |
Jul 10, 2018 | 30.06 | 30.14 | 29.75 | 29.90 | 676,893 | -0.06(-0.20%) |
Jul 09, 2018 | 29.78 | 30.12 | 29.72 | 29.96 | 1,002,158 | +0.33(+1.11%) |
Jul 06, 2018 | 29.73 | 29.15 | 29.63 | 869,059 | +0.20(+0.68%) | |
Jul 05, 2018 | 29.27 | 29.56 | 29.10 | 29.43 | 1,601,804 | +0.21(+0.72%) |
Jul 03, 2018 | 29.22 | 29.22 | 29.22 | 0 | -0.10(-0.34%) | |
Jul 02, 2018 | 29.13 | 29.53 | 28.94 | 29.32 | 1,336,356 | +0.12(+0.39%) |
Jun 29, 2018 | 28.94 | 29.52 | 28.94 | 29.20 | 1,681,981 | +0.28(+0.99%) |
Jun 28, 2018 | 28.83 | 29.09 | 28.51 | 28.92 | 826,865 | -0.01(-0.03%) |
Jun 27, 2018 | 29.37 | 29.54 | 28.80 | 28.93 | 1,111,449 | -0.45(-1.53%) |
Jun 26, 2018 | 29.29 | 29.72 | 28.92 | 29.38 | 1,062,440 | +0.15(+0.51%) |
Jun 25, 2018 | 29.23 | 29.30 | 28.70 | 29.23 | 1,411,083 | -0.08(-0.27%) |
Jun 22, 2018 | 29.47 | 29.65 | 29.00 | 29.31 | 3,054,126 | -0.07(-0.24%) |
Jun 21, 2018 | 29.70 | 29.72 | 29.29 | 29.38 | 1,182,988 | -0.31(-1.04%) |
Jun 20, 2018 | 29.96 | 30.36 | 29.53 | 29.69 | 1,190,738 | -0.07(-0.24%) |
Jun 19, 2018 | 29.85 | 30.07 | 29.70 | 29.76 | 1,617,796 | -0.40(-1.33%) |
Jun 18, 2018 | 30.21 | 30.33 | 29.86 | 30.16 | 1,347,148 | -0.27(-0.89%) |
Jun 15, 2018 | 30.50 | 30.27 | 30.43 | 1,346,807 | +0.16(+0.53%) | |
Jun 14, 2018 | 30.24 | 30.54 | 30.12 | 30.27 | 1,135,883 | +0.05(+0.17%) |
Jun 13, 2018 | 30.32 | 30.68 | 29.97 | 30.22 | 1,368,413 | -0.02(-0.07%) |
Jun 12, 2018 | 29.92 | 30.27 | 29.75 | 30.24 | 1,372,404 | +0.45(+1.51%) |
Jun 11, 2018 | 29.79 | 30.25 | 29.76 | 29.79 | 805,940 | -0.01(-0.03%) |
Jun 08, 2018 | 29.78 | 30.14 | 29.61 | 29.80 | 848,769 | -0.11(-0.37%) |
Jun 07, 2018 | 30.18 | 30.49 | 29.89 | 29.91 | 1,572,328 | -0.15(-0.50%) |
Jun 06, 2018 | 30.05 | 30.36 | 29.78 | 30.06 | 1,441,040 | +0.00(+0.00%) |
Jun 05, 2018 | 30.09 | 30.34 | 29.99 | 30.06 | 1,689,954 | -0.19(-0.63%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.00 | 30.25 | 1,185,748 | +0.46(+1.54%) |
Jun 01, 2018 | 29.46 | 29.84 | 29.26 | 29.79 | 1,056,489 | +0.47(+1.60%) |
May 31, 2018 | 29.45 | 29.52 | 29.08 | 29.32 | 3,489,602 | -0.09(-0.31%) |
May 30, 2018 | 29.52 | 29.56 | 29.28 | 29.41 | 1,295,352 | +0.04(+0.14%) |
May 29, 2018 | 29.34 | 29.60 | 28.94 | 29.37 | 1,052,783 | -0.25(-0.84%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.67(+2.31%) | |
May 24, 2018 | 28.99 | 29.49 | 28.93 | 28.95 | 1,701,029 | -0.14(-0.48%) |
May 23, 2018 | 29.33 | 29.40 | 28.86 | 29.09 | 2,165,840 | -0.45(-1.52%) |
May 22, 2018 | 29.68 | 29.85 | 29.39 | 29.54 | 1,398,276 | -0.09(-0.30%) |
May 21, 2018 | 29.88 | 30.23 | 29.59 | 29.63 | 3,972,554 | -0.13(-0.44%) |
May 18, 2018 | 29.90 | 30.18 | 29.75 | 29.76 | 1,344,890 | -0.24(-0.80%) |
May 17, 2018 | 30.00 | 30.07 | 29.58 | 30.00 | 2,022,184 | +0.15(+0.50%) |
May 16, 2018 | 29.41 | 30.14 | 29.11 | 29.85 | 1,957,611 | +0.62(+2.12%) |
May 15, 2018 | 29.61 | 29.61 | 28.84 | 29.23 | 1,403,209 | -0.08(-0.27%) |
May 14, 2018 | 29.91 | 30.12 | 29.28 | 29.31 | 942,899 | -0.59(-1.97%) |
May 11, 2018 | 29.63 | 29.96 | 29.27 | 29.90 | 1,680,281 | +0.40(+1.36%) |
May 10, 2018 | 29.56 | 29.87 | 29.26 | 29.50 | 1,442,630 | -0.08(-0.27%) |
May 09, 2018 | 29.62 | 29.84 | 29.45 | 29.58 | 1,756,398 | +0.10(+0.34%) |
May 08, 2018 | 29.57 | 30.05 | 29.27 | 29.48 | 3,738,357 | +0.53(+1.83%) |
May 07, 2018 | 28.02 | 29.08 | 28.02 | 28.95 | 2,582,763 | +0.94(+3.36%) |
May 04, 2018 | 28.11 | 28.34 | 27.79 | 28.01 | 2,668,174 | -0.29(-1.02%) |
May 03, 2018 | 28.06 | 28.34 | 27.78 | 28.30 | 3,774,239 | -0.10(-0.35%) |
May 02, 2018 | 28.00 | 28.45 | 27.76 | 28.40 | 4,516,112 | +0.81(+2.94%) |