Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.48 | 34.46 | 33.24 | 33.31 | 59,464 | -0.43(-1.27%) |
Jul 30, 2018 | 32.91 | 35.06 | 32.91 | 33.74 | 44,876 | +0.76(+2.30%) |
Jul 27, 2018 | 33.83 | 33.84 | 32.00 | 32.98 | 56,500 | -0.81(-2.40%) |
Jul 26, 2018 | 35.45 | 36.34 | 33.00 | 33.79 | 104,831 | -1.22(-3.48%) |
Jul 25, 2018 | 34.31 | 35.20 | 33.50 | 35.01 | 57,751 | +0.64(+1.86%) |
Jul 24, 2018 | 34.47 | 34.83 | 33.98 | 34.37 | 83,574 | +0.04(+0.12%) |
Jul 23, 2018 | 33.96 | 34.87 | 33.78 | 34.33 | 47,084 | +0.33(+0.97%) |
Jul 20, 2018 | 33.63 | 34.12 | 33.37 | 34.00 | 43,798 | +0.23(+0.68%) |
Jul 19, 2018 | 33.72 | 34.29 | 33.66 | 33.77 | 55,370 | -0.13(-0.38%) |
Jul 18, 2018 | 33.04 | 33.99 | 32.92 | 33.90 | 66,827 | +0.86(+2.60%) |
Jul 17, 2018 | 32.15 | 33.05 | 32.15 | 33.04 | 111,023 | +0.79(+2.45%) |
Jul 16, 2018 | 31.67 | 32.45 | 31.44 | 32.25 | 58,468 | +0.57(+1.80%) |
Jul 13, 2018 | 31.75 | 32.09 | 31.52 | 31.68 | 35,806 | -0.08(-0.25%) |
Jul 12, 2018 | 31.55 | 31.94 | 30.61 | 31.76 | 40,754 | +0.35(+1.11%) |
Jul 11, 2018 | 31.19 | 31.56 | 31.10 | 31.41 | 31,168 | +0.03(+0.10%) |
Jul 10, 2018 | 31.35 | 31.58 | 30.88 | 31.38 | 71,902 | +0.07(+0.22%) |
Jul 09, 2018 | 31.50 | 31.50 | 31.27 | 31.31 | 29,760 | -0.12(-0.38%) |
Jul 06, 2018 | 31.16 | 31.62 | 31.13 | 31.43 | 44,498 | +0.27(+0.87%) |
Jul 05, 2018 | 30.32 | 31.23 | 30.20 | 31.16 | 63,283 | +0.92(+3.04%) |
Jul 03, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 28.98 | 30.07 | 28.63 | 30.02 | 80,043 | +0.85(+2.91%) |
Jun 29, 2018 | 30.47 | 31.04 | 29.11 | 29.17 | 89,440 | -1.19(-3.92%) |
Jun 28, 2018 | 30.63 | 30.83 | 29.95 | 30.36 | 95,499 | -0.33(-1.08%) |
Jun 27, 2018 | 32.25 | 32.85 | 30.68 | 30.69 | 99,280 | -1.48(-4.60%) |
Jun 26, 2018 | 33.03 | 33.17 | 31.54 | 32.17 | 107,383 | -0.83(-2.52%) |
Jun 25, 2018 | 32.26 | 33.06 | 31.53 | 33.00 | 91,947 | +0.63(+1.95%) |
Jun 22, 2018 | 32.28 | 32.82 | 32.14 | 32.37 | 430,437 | +0.19(+0.59%) |
Jun 21, 2018 | 31.71 | 32.38 | 31.23 | 32.18 | 83,582 | +0.58(+1.84%) |
Jun 20, 2018 | 31.08 | 31.62 | 30.80 | 31.60 | 77,631 | +0.66(+2.13%) |
Jun 19, 2018 | 30.73 | 31.01 | 30.35 | 30.94 | 129,128 | +0.15(+0.49%) |
Jun 18, 2018 | 30.50 | 30.91 | 30.11 | 30.79 | 97,619 | +0.23(+0.75%) |
Jun 15, 2018 | 30.80 | 30.43 | 30.56 | 91,192 | +0.13(+0.43%) | |
Jun 14, 2018 | 31.04 | 31.78 | 30.26 | 30.43 | 92,748 | -0.49(-1.58%) |
Jun 13, 2018 | 31.21 | 31.28 | 30.63 | 30.92 | 97,771 | -0.28(-0.90%) |
Jun 12, 2018 | 31.86 | 32.06 | 30.81 | 31.20 | 84,984 | -0.70(-2.19%) |
Jun 11, 2018 | 31.44 | 32.16 | 31.42 | 31.90 | 147,890 | +0.46(+1.46%) |
Jun 08, 2018 | 31.79 | 32.42 | 31.42 | 31.44 | 87,235 | -0.43(-1.35%) |
Jun 07, 2018 | 31.93 | 32.18 | 31.28 | 31.87 | 87,175 | -0.04(-0.13%) |
Jun 06, 2018 | 32.05 | 31.91 | 122,292 | +0.49(+1.56%) | ||
Jun 05, 2018 | 30.55 | 31.45 | 30.25 | 31.42 | 235,785 | +0.87(+2.85%) |
Jun 04, 2018 | 30.23 | 30.71 | 30.23 | 30.55 | 99,653 | +0.33(+1.09%) |
Jun 01, 2018 | 29.51 | 30.25 | 29.30 | 30.22 | 154,464 | +0.84(+2.86%) |
May 31, 2018 | 28.58 | 29.70 | 28.30 | 29.38 | 254,020 | +0.83(+2.91%) |
May 30, 2018 | 27.83 | 28.79 | 27.79 | 28.55 | 115,227 | +0.74(+2.66%) |
May 29, 2018 | 27.44 | 27.98 | 27.05 | 27.81 | 120,524 | +0.14(+0.51%) |
May 25, 2018 | 27.67 | 27.67 | 27.67 | 0 | +0.16(+0.58%) | |
May 24, 2018 | 27.74 | 27.85 | 27.30 | 27.51 | 169,874 | -0.31(-1.11%) |
May 23, 2018 | 28.11 | 28.99 | 26.65 | 27.82 | 201,984 | -0.36(-1.28%) |
May 22, 2018 | 29.58 | 29.73 | 27.76 | 28.18 | 272,400 | -1.34(-4.54%) |
May 21, 2018 | 29.39 | 29.77 | 29.09 | 29.52 | 71,673 | +0.23(+0.79%) |
May 18, 2018 | 29.18 | 29.37 | 28.75 | 29.29 | 76,432 | +0.30(+1.03%) |
May 17, 2018 | 29.17 | 29.31 | 28.93 | 28.99 | 72,374 | -0.17(-0.58%) |
May 16, 2018 | 29.05 | 29.25 | 28.74 | 29.16 | 79,327 | +0.17(+0.59%) |
May 15, 2018 | 28.16 | 29.20 | 28.15 | 28.99 | 167,745 | +0.62(+2.19%) |
May 14, 2018 | 27.98 | 28.57 | 27.78 | 28.37 | 105,731 | +0.40(+1.43%) |
May 11, 2018 | 28.27 | 28.64 | 27.77 | 27.97 | 71,563 | -0.32(-1.13%) |
May 10, 2018 | 28.11 | 28.63 | 27.74 | 28.29 | 72,270 | +0.25(+0.89%) |
May 09, 2018 | 27.67 | 28.09 | 27.35 | 28.04 | 76,203 | +0.40(+1.45%) |
May 08, 2018 | 27.75 | 27.94 | 27.28 | 27.64 | 129,653 | -0.53(-1.88%) |
May 07, 2018 | 27.98 | 28.20 | 26.64 | 28.17 | 73,900 | +0.18(+0.64%) |
May 04, 2018 | 26.83 | 28.02 | 25.77 | 27.99 | 120,460 | +1.13(+4.21%) |
May 03, 2018 | 27.81 | 28.22 | 25.95 | 26.86 | 446,308 | -1.08(-3.87%) |
May 02, 2018 | 27.91 | 28.88 | 27.82 | 27.94 | 421,354 | +0.08(+0.29%) |