Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.16 | 33.83 | 33.16 | 33.66 | 24,493 | +2.07(+6.56%) |
Jul 30, 2018 | 32.95 | 32.95 | 31.59 | 31.59 | 5,533 | -0.97(-2.96%) |
Jul 27, 2018 | 32.89 | 32.89 | 32.36 | 32.55 | 9,877 | -0.10(-0.30%) |
Jul 26, 2018 | 32.24 | 32.65 | 32.24 | 32.65 | 4,618 | +0.77(+2.42%) |
Jul 25, 2018 | 30.81 | 31.88 | 30.13 | 31.88 | 18,905 | +1.36(+4.44%) |
Jul 24, 2018 | 30.71 | 30.93 | 30.21 | 30.52 | 10,224 | +0.37(+1.22%) |
Jul 23, 2018 | 30.11 | 30.53 | 30.11 | 30.16 | 61,773 | -0.61(-1.99%) |
Jul 20, 2018 | 31.03 | 30.39 | 30.77 | 7,563 | +0.44(+1.46%) | |
Jul 19, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 3,173 | -0.65(-2.08%) |
Jul 18, 2018 | 30.43 | 31.10 | 30.40 | 30.97 | 9,934 | +0.98(+3.27%) |
Jul 17, 2018 | 29.81 | 29.99 | 29.75 | 29.99 | 8,242 | +0.45(+1.51%) |
Jul 16, 2018 | 30.09 | 30.13 | 29.49 | 29.54 | 5,745 | -0.40(-1.35%) |
Jul 13, 2018 | 29.87 | 30.06 | 29.87 | 29.95 | 3,139 | +0.46(+1.55%) |
Jul 12, 2018 | 29.10 | 29.50 | 28.94 | 29.49 | 4,766 | +0.89(+3.11%) |
Jul 11, 2018 | 28.72 | 29.09 | 28.56 | 28.60 | 7,685 | -1.32(-4.40%) |
Jul 10, 2018 | 30.17 | 30.17 | 29.53 | 29.92 | 21,002 | +0.21(+0.70%) |
Jul 09, 2018 | 28.80 | 29.74 | 28.80 | 29.71 | 20,819 | +1.65(+5.87%) |
Jul 06, 2018 | 27.83 | 28.38 | 27.83 | 28.07 | 10,845 | +0.21(+0.74%) |
Jul 05, 2018 | 27.50 | 27.86 | 27.30 | 27.86 | 9,083 | +0.15(+0.54%) |
Jul 03, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 26.83 | 27.63 | 26.72 | 27.63 | 2,004 | -0.68(-2.39%) |
Jun 29, 2018 | 28.04 | 28.45 | 28.03 | 28.31 | 2,140 | +0.82(+2.97%) |
Jun 28, 2018 | 27.08 | 27.57 | 26.89 | 27.49 | 15,526 | -0.06(-0.22%) |
Jun 27, 2018 | 28.07 | 29.07 | 27.48 | 27.55 | 11,326 | -0.45(-1.61%) |
Jun 26, 2018 | 28.09 | 28.18 | 27.89 | 28.00 | 1,987 | +0.32(+1.17%) |
Jun 25, 2018 | 28.29 | 28.29 | 27.34 | 27.68 | 15,239 | -1.32(-4.55%) |
Jun 22, 2018 | 29.23 | 29.23 | 28.81 | 29.00 | 13,170 | +0.69(+2.43%) |
Jun 21, 2018 | 29.06 | 29.06 | 28.31 | 28.31 | 7,038 | -1.21(-4.10%) |
Jun 20, 2018 | 30.09 | 30.09 | 29.39 | 29.52 | 10,979 | +0.12(+0.40%) |
Jun 19, 2018 | 30.41 | 30.51 | 29.20 | 29.40 | 11,667 | -2.19(-6.93%) |
Jun 18, 2018 | 29.53 | 31.59 | 29.53 | 31.59 | 2,786 | -0.45(-1.41%) |
Jun 15, 2018 | 31.25 | 32.04 | 31.25 | 32.04 | 4,549 | +0.01(+0.03%) |
Jun 14, 2018 | 32.73 | 33.10 | 31.93 | 32.03 | 17,222 | -0.70(-2.12%) |
Jun 13, 2018 | 33.21 | 33.26 | 32.54 | 32.73 | 4,912 | -0.74(-2.21%) |
Jun 12, 2018 | 33.71 | 33.71 | 33.40 | 33.47 | 2,554 | -0.30(-0.90%) |
Jun 11, 2018 | 33.61 | 33.82 | 33.34 | 33.77 | 15,158 | +0.44(+1.32%) |
Jun 08, 2018 | 34.19 | 34.19 | 32.84 | 33.33 | 2,218 | +0.42(+1.29%) |
Jun 07, 2018 | 33.31 | 33.31 | 32.54 | 32.91 | 7,688 | +0.39(+1.21%) |
Jun 06, 2018 | 32.51 | 31.86 | 32.51 | 9,847 | +0.71(+2.25%) | |
Jun 05, 2018 | 31.80 | 31.91 | 31.80 | 31.80 | 3,849 | +0.11(+0.36%) |
Jun 04, 2018 | 32.23 | 32.23 | 31.66 | 31.69 | 7,581 | -0.06(-0.18%) |
Jun 01, 2018 | 31.89 | 31.89 | 31.62 | 31.74 | 6,036 | +0.92(+2.99%) |
May 31, 2018 | 31.62 | 31.68 | 30.65 | 30.82 | 5,403 | -1.30(-4.05%) |
May 30, 2018 | 31.55 | 32.26 | 31.32 | 32.12 | 3,112 | +1.21(+3.90%) |
May 29, 2018 | 31.59 | 31.90 | 30.53 | 30.92 | 4,754 | -1.61(-4.94%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.21(-0.63%) | |
May 24, 2018 | 32.59 | 32.76 | 31.94 | 32.73 | 2,786 | +0.63(+1.95%) |
May 23, 2018 | 32.33 | 32.33 | 31.58 | 32.10 | 6,846 | -0.26(-0.81%) |
May 22, 2018 | 34.37 | 34.37 | 32.37 | 32.37 | 12,973 | -1.18(-3.53%) |
May 21, 2018 | 32.88 | 33.96 | 32.88 | 33.55 | 10,201 | +1.37(+4.27%) |
May 18, 2018 | 31.94 | 32.28 | 31.94 | 32.17 | 9,157 | +0.62(+1.96%) |
May 17, 2018 | 31.22 | 31.91 | 31.22 | 31.56 | 8,949 | +0.33(+1.06%) |
May 16, 2018 | 31.00 | 31.48 | 31.00 | 31.23 | 4,685 | +0.56(+1.84%) |
May 15, 2018 | 30.56 | 30.81 | 30.56 | 30.66 | 2,548 | -0.56(-1.81%) |
May 14, 2018 | 31.65 | 31.80 | 31.09 | 31.23 | 10,961 | +0.08(+0.27%) |
May 11, 2018 | 31.33 | 31.70 | 31.15 | 31.14 | 11,320 | -0.06(-0.18%) |
May 10, 2018 | 31.30 | 31.30 | 30.97 | 31.20 | 4,669 | +0.60(+1.96%) |
May 09, 2018 | 30.14 | 30.77 | 29.90 | 30.60 | 6,419 | +1.10(+3.73%) |
May 08, 2018 | 28.95 | 29.52 | 28.95 | 29.50 | 3,518 | +0.86(+3.02%) |
May 07, 2018 | 28.91 | 29.16 | 28.63 | 28.63 | 17,778 | -0.00(-0.01%) |
May 04, 2018 | 27.35 | 28.69 | 27.25 | 28.64 | 14,241 | +1.27(+4.64%) |
May 03, 2018 | 26.79 | 27.68 | 26.05 | 27.36 | 18,809 | +0.12(+0.42%) |
May 02, 2018 | 27.82 | 28.30 | 27.20 | 27.25 | 4,242 | -0.52(-1.87%) |