Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.85 | 35.41 | 33.79 | 34.87 | 1,526,049 | +1.03(+3.04%) |
Jul 30, 2018 | 33.66 | 34.10 | 33.66 | 33.84 | 741,761 | +0.17(+0.51%) |
Jul 27, 2018 | 33.38 | 33.75 | 33.38 | 33.67 | 466,701 | +0.19(+0.56%) |
Jul 26, 2018 | 33.24 | 33.87 | 33.15 | 33.48 | 597,974 | +0.31(+0.95%) |
Jul 25, 2018 | 33.30 | 33.39 | 32.96 | 33.16 | 622,554 | -0.12(-0.35%) |
Jul 24, 2018 | 33.16 | 33.54 | 32.97 | 33.28 | 688,979 | +0.24(+0.73%) |
Jul 23, 2018 | 32.56 | 33.16 | 32.56 | 33.04 | 635,594 | +0.33(+1.01%) |
Jul 20, 2018 | 32.56 | 32.79 | 32.40 | 32.71 | 584,273 | +0.07(+0.22%) |
Jul 19, 2018 | 32.51 | 32.75 | 32.47 | 32.64 | 589,919 | -0.07(-0.22%) |
Jul 18, 2018 | 32.70 | 32.84 | 32.46 | 32.71 | 657,945 | +0.13(+0.38%) |
Jul 17, 2018 | 32.65 | 32.76 | 32.56 | 32.58 | 555,833 | -0.07(-0.22%) |
Jul 16, 2018 | 32.87 | 33.14 | 32.59 | 32.65 | 838,001 | -0.32(-0.98%) |
Jul 13, 2018 | 33.59 | 33.62 | 32.89 | 32.98 | 737,188 | -0.71(-2.10%) |
Jul 12, 2018 | 33.66 | 33.80 | 33.42 | 33.68 | 626,900 | +0.15(+0.45%) |
Jul 11, 2018 | 33.41 | 33.68 | 33.28 | 33.53 | 756,695 | +0.02(+0.05%) |
Jul 10, 2018 | 33.53 | 33.78 | 33.39 | 33.51 | 605,034 | +0.08(+0.24%) |
Jul 09, 2018 | 33.14 | 33.55 | 33.14 | 33.43 | 526,405 | +0.47(+1.44%) |
Jul 06, 2018 | 32.57 | 33.13 | 32.50 | 32.96 | 445,117 | +0.41(+1.27%) |
Jul 05, 2018 | 32.46 | 32.70 | 32.24 | 32.55 | 636,235 | +0.26(+0.80%) |
Jul 03, 2018 | 32.29 | 32.29 | 32.29 | 0 | +0.16(+0.50%) | |
Jul 02, 2018 | 31.83 | 32.19 | 31.29 | 32.13 | 943,238 | +0.12(+0.36%) |
Jun 29, 2018 | 32.13 | 32.50 | 31.99 | 32.01 | 582,314 | -0.03(-0.08%) |
Jun 28, 2018 | 31.50 | 32.05 | 31.36 | 32.04 | 768,716 | +0.50(+1.59%) |
Jun 27, 2018 | 31.91 | 31.93 | 31.53 | 31.53 | 693,125 | -0.38(-1.18%) |
Jun 26, 2018 | 32.16 | 32.21 | 31.87 | 31.91 | 674,755 | -0.24(-0.75%) |
Jun 25, 2018 | 32.70 | 32.70 | 32.01 | 32.15 | 883,425 | -0.51(-1.56%) |
Jun 22, 2018 | 32.68 | 32.75 | 32.54 | 32.66 | 1,182,518 | +0.08(+0.25%) |
Jun 21, 2018 | 32.93 | 33.06 | 32.48 | 32.58 | 904,636 | -0.36(-1.09%) |
Jun 20, 2018 | 33.24 | 33.28 | 32.92 | 32.94 | 708,223 | -0.21(-0.62%) |
Jun 19, 2018 | 33.15 | 33.42 | 32.91 | 33.15 | 809,318 | -0.27(-0.80%) |
Jun 18, 2018 | 33.36 | 33.46 | 33.08 | 33.42 | 562,965 | -0.07(-0.21%) |
Jun 15, 2018 | 33.51 | 33.01 | 33.49 | 1,474,969 | -0.04(-0.11%) | |
Jun 14, 2018 | 33.75 | 33.91 | 33.29 | 33.52 | 1,078,072 | -0.08(-0.24%) |
Jun 13, 2018 | 33.77 | 33.89 | 33.40 | 33.60 | 1,497,908 | -0.09(-0.27%) |
Jun 12, 2018 | 33.89 | 33.99 | 33.55 | 33.69 | 979,056 | -0.18(-0.53%) |
Jun 11, 2018 | 33.46 | 34.39 | 33.42 | 33.87 | 1,163,559 | +0.41(+1.23%) |
Jun 08, 2018 | 33.16 | 33.51 | 32.79 | 33.46 | 1,080,326 | +0.29(+0.86%) |
Jun 07, 2018 | 33.16 | 33.50 | 32.91 | 33.17 | 702,955 | -0.02(-0.05%) |
Jun 06, 2018 | 33.39 | 33.19 | 1,225,050 | +1.00(+3.12%) | ||
Jun 05, 2018 | 32.20 | 32.25 | 31.92 | 32.19 | 593,614 | -0.06(-0.19%) |
Jun 04, 2018 | 32.27 | 32.48 | 32.05 | 32.25 | 748,342 | +0.04(+0.14%) |
Jun 01, 2018 | 32.09 | 32.54 | 31.93 | 32.21 | 633,567 | +0.41(+1.30%) |
May 31, 2018 | 31.96 | 32.03 | 31.61 | 31.79 | 676,342 | -0.21(-0.67%) |
May 30, 2018 | 32.48 | 32.76 | 31.95 | 32.01 | 907,016 | -0.32(-1.00%) |
May 29, 2018 | 32.25 | 32.42 | 32.11 | 32.33 | 854,108 | -0.21(-0.63%) |
May 25, 2018 | 32.54 | 32.54 | 32.54 | 0 | +0.12(+0.36%) | |
May 24, 2018 | 32.28 | 32.57 | 32.04 | 32.42 | 502,189 | +0.11(+0.33%) |
May 23, 2018 | 32.32 | 32.52 | 32.13 | 32.31 | 583,870 | -0.01(-0.03%) |
May 22, 2018 | 32.38 | 32.61 | 32.30 | 32.32 | 758,125 | -0.07(-0.22%) |
May 21, 2018 | 32.02 | 32.52 | 31.98 | 32.39 | 651,208 | +0.47(+1.46%) |
May 18, 2018 | 31.83 | 31.99 | 31.70 | 31.93 | 832,428 | +0.13(+0.39%) |
May 17, 2018 | 31.69 | 31.92 | 31.52 | 31.80 | 531,391 | -0.04(-0.11%) |
May 16, 2018 | 31.69 | 32.21 | 31.69 | 31.84 | 696,336 | +0.00(+0.00%) |
May 15, 2018 | 31.53 | 31.92 | 31.50 | 31.84 | 793,994 | +0.28(+0.88%) |
May 14, 2018 | 31.90 | 31.92 | 31.11 | 31.56 | 1,685,211 | +0.36(+1.14%) |
May 11, 2018 | 31.47 | 31.84 | 31.20 | 31.20 | 975,467 | -0.14(-0.46%) |
May 10, 2018 | 31.23 | 31.42 | 30.74 | 31.35 | 1,336,967 | +0.08(+0.26%) |
May 09, 2018 | 31.26 | 31.50 | 31.16 | 31.27 | 1,033,304 | +0.05(+0.17%) |
May 08, 2018 | 31.69 | 31.94 | 31.18 | 31.21 | 1,385,942 | -0.54(-1.69%) |
May 07, 2018 | 32.25 | 32.40 | 31.72 | 31.75 | 1,127,817 | -0.47(-1.47%) |
May 04, 2018 | 32.32 | 32.86 | 31.53 | 32.22 | 1,661,948 | +0.47(+1.49%) |
May 03, 2018 | 31.64 | 31.85 | 31.20 | 31.75 | 884,547 | +0.04(+0.11%) |
May 02, 2018 | 32.59 | 32.78 | 31.68 | 31.71 | 971,747 | -0.86(-2.63%) |