Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.07 | 34.28 | 33.93 | 34.25 | 72,427 | +0.18(+0.52%) |
Jul 30, 2018 | 33.79 | 34.07 | 33.61 | 34.07 | 65,198 | +0.56(+1.68%) |
Jul 27, 2018 | 34.28 | 34.32 | 33.47 | 33.51 | 111,289 | -0.70(-2.06%) |
Jul 26, 2018 | 33.65 | 34.39 | 33.65 | 34.21 | 342,468 | +0.35(+1.04%) |
Jul 25, 2018 | 33.44 | 33.92 | 33.21 | 33.86 | 88,350 | +0.53(+1.58%) |
Jul 24, 2018 | 33.51 | 33.71 | 33.28 | 33.33 | 76,658 | +0.07(+0.21%) |
Jul 23, 2018 | 33.23 | 33.37 | 33.02 | 33.26 | 99,415 | +0.11(+0.32%) |
Jul 20, 2018 | 33.68 | 33.68 | 33.12 | 33.16 | 109,495 | -0.46(-1.36%) |
Jul 19, 2018 | 33.79 | 33.93 | 33.37 | 33.61 | 261,960 | +0.84(+2.57%) |
Jul 18, 2018 | 32.21 | 33.03 | 32.14 | 32.77 | 128,154 | +0.53(+1.64%) |
Jul 17, 2018 | 32.42 | 32.52 | 32.17 | 32.24 | 810,429 | -0.25(-0.76%) |
Jul 16, 2018 | 32.56 | 32.66 | 32.42 | 32.49 | 118,979 | -0.18(-0.54%) |
Jul 13, 2018 | 32.59 | 32.84 | 32.42 | 32.66 | 122,103 | +0.11(+0.32%) |
Jul 12, 2018 | 32.21 | 32.61 | 32.10 | 32.56 | 122,156 | +0.39(+1.20%) |
Jul 11, 2018 | 32.31 | 32.50 | 32.08 | 32.17 | 157,467 | -0.28(-0.87%) |
Jul 10, 2018 | 32.56 | 32.73 | 32.35 | 32.45 | 161,092 | +0.04(+0.11%) |
Jul 09, 2018 | 32.42 | 32.65 | 32.26 | 32.42 | 163,584 | +0.07(+0.22%) |
Jul 06, 2018 | 32.17 | 32.49 | 32.03 | 32.35 | 105,312 | +0.18(+0.55%) |
Jul 05, 2018 | 32.24 | 32.38 | 32.17 | 32.17 | 162,785 | +0.07(+0.22%) |
Jul 03, 2018 | 32.10 | 32.10 | 32.10 | 0 | +0.25(+0.77%) | |
Jul 02, 2018 | 32.07 | 32.17 | 31.67 | 31.86 | 102,865 | -0.35(-1.09%) |
Jun 29, 2018 | 32.03 | 32.31 | 31.79 | 32.21 | 96,900 | +0.30(+0.94%) |
Jun 28, 2018 | 31.93 | 32.14 | 31.47 | 31.91 | 359,593 | -0.02(-0.06%) |
Jun 27, 2018 | 32.56 | 32.69 | 31.79 | 31.93 | 166,363 | -0.53(-1.63%) |
Jun 26, 2018 | 31.79 | 32.52 | 31.77 | 32.45 | 304,161 | +0.63(+1.99%) |
Jun 25, 2018 | 32.59 | 32.59 | 31.71 | 31.82 | 140,651 | -0.67(-2.06%) |
Jun 22, 2018 | 32.59 | 33.09 | 32.49 | 32.49 | 226,042 | +0.18(+0.54%) |
Jun 21, 2018 | 32.45 | 32.56 | 32.24 | 32.31 | 121,988 | -0.35(-1.08%) |
Jun 20, 2018 | 32.56 | 32.70 | 32.45 | 32.66 | 80,201 | +0.25(+0.76%) |
Jun 19, 2018 | 32.14 | 32.59 | 32.14 | 32.42 | 102,206 | -0.18(-0.54%) |
Jun 18, 2018 | 32.14 | 32.63 | 32.03 | 32.59 | 136,526 | +0.42(+1.31%) |
Jun 15, 2018 | 33.12 | 32.14 | 32.17 | 106,456 | -0.95(-2.87%) | |
Jun 14, 2018 | 33.23 | 33.35 | 33.09 | 33.12 | 96,021 | +0.00(+0.00%) |
Jun 13, 2018 | 33.58 | 33.58 | 33.09 | 33.12 | 97,865 | -0.60(-1.77%) |
Jun 12, 2018 | 33.72 | 33.93 | 33.49 | 33.72 | 110,780 | +0.04(+0.10%) |
Jun 11, 2018 | 33.02 | 33.74 | 32.97 | 33.68 | 89,248 | +0.49(+1.48%) |
Jun 08, 2018 | 33.30 | 33.51 | 32.97 | 33.19 | 190,465 | -0.18(-0.53%) |
Jun 07, 2018 | 33.09 | 33.54 | 33.09 | 33.37 | 128,433 | +0.32(+0.96%) |
Jun 06, 2018 | 33.44 | 33.02 | 33.05 | 257,811 | -0.35(-1.05%) | |
Jun 05, 2018 | 33.19 | 33.47 | 33.19 | 33.40 | 432,970 | +0.04(+0.11%) |
Jun 04, 2018 | 33.05 | 33.37 | 33.05 | 33.37 | 192,920 | +0.32(+0.96%) |
Jun 01, 2018 | 32.84 | 33.14 | 32.66 | 33.05 | 168,431 | +0.28(+0.86%) |
May 31, 2018 | 32.49 | 32.91 | 32.39 | 32.77 | 246,869 | +0.11(+0.32%) |
May 30, 2018 | 32.21 | 32.66 | 32.07 | 32.66 | 100,915 | +0.60(+1.86%) |
May 29, 2018 | 31.86 | 32.28 | 31.75 | 32.07 | 96,292 | +0.00(+0.00%) |
May 25, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.18(-0.55%) | |
May 24, 2018 | 32.70 | 32.70 | 32.15 | 32.24 | 167,348 | -0.53(-1.61%) |
May 23, 2018 | 32.84 | 32.95 | 32.59 | 32.77 | 120,913 | -0.21(-0.64%) |
May 22, 2018 | 33.09 | 33.37 | 32.97 | 32.98 | 174,724 | -0.07(-0.21%) |
May 21, 2018 | 32.98 | 33.05 | 32.77 | 33.05 | 97,490 | +0.21(+0.64%) |
May 18, 2018 | 32.98 | 33.04 | 32.66 | 32.84 | 118,095 | -0.14(-0.43%) |
May 17, 2018 | 32.66 | 33.16 | 32.66 | 32.98 | 207,444 | +0.39(+1.19%) |
May 16, 2018 | 32.31 | 32.64 | 32.28 | 32.59 | 114,441 | +0.28(+0.87%) |
May 15, 2018 | 32.38 | 32.45 | 32.21 | 32.31 | 174,430 | -0.14(-0.43%) |
May 14, 2018 | 31.82 | 32.49 | 31.82 | 32.45 | 129,803 | +0.69(+2.16%) |
May 11, 2018 | 32.00 | 32.14 | 31.73 | 31.77 | 126,698 | -0.14(-0.44%) |
May 10, 2018 | 31.89 | 32.10 | 31.79 | 31.91 | 226,395 | +0.17(+0.53%) |
May 09, 2018 | 31.57 | 32.02 | 31.57 | 31.74 | 108,433 | +0.31(+0.99%) |
May 08, 2018 | 31.05 | 31.49 | 30.78 | 31.43 | 191,587 | +0.28(+0.88%) |
May 07, 2018 | 31.12 | 31.57 | 31.07 | 31.16 | 164,448 | +0.21(+0.67%) |
May 04, 2018 | 30.50 | 30.95 | 30.33 | 30.95 | 186,596 | +0.41(+1.35%) |
May 03, 2018 | 30.81 | 31.26 | 30.47 | 30.54 | 174,534 | -0.28(-0.89%) |
May 02, 2018 | 31.36 | 31.47 | 30.74 | 30.81 | 198,591 | -0.60(-1.92%) |