Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.94 | 29.66 | 28.05 | 29.53 | 88,255 | +0.72(+2.50%) |
Jul 30, 2018 | 29.40 | 29.72 | 28.81 | 28.81 | 26,190 | -0.50(-1.70%) |
Jul 27, 2018 | 30.11 | 30.16 | 29.30 | 29.30 | 35,162 | -0.77(-2.55%) |
Jul 26, 2018 | 30.50 | 30.82 | 29.98 | 30.07 | 36,304 | -0.47(-1.54%) |
Jul 25, 2018 | 31.08 | 31.15 | 30.42 | 30.54 | 24,372 | -0.61(-1.94%) |
Jul 24, 2018 | 32.14 | 32.21 | 31.02 | 31.15 | 23,747 | -0.80(-2.51%) |
Jul 23, 2018 | 31.30 | 32.16 | 31.18 | 31.95 | 31,776 | +0.58(+1.84%) |
Jul 20, 2018 | 31.40 | 31.57 | 31.19 | 31.37 | 28,767 | -0.16(-0.51%) |
Jul 19, 2018 | 31.04 | 31.61 | 30.94 | 31.53 | 33,267 | +0.34(+1.08%) |
Jul 18, 2018 | 31.01 | 31.32 | 30.76 | 31.19 | 34,897 | +0.14(+0.46%) |
Jul 17, 2018 | 31.24 | 31.65 | 31.00 | 31.05 | 38,486 | -0.25(-0.80%) |
Jul 16, 2018 | 31.31 | 31.50 | 30.85 | 31.30 | 81,716 | +0.06(+0.20%) |
Jul 13, 2018 | 31.46 | 31.89 | 31.11 | 31.24 | 37,882 | -0.34(-1.07%) |
Jul 12, 2018 | 32.19 | 32.31 | 31.51 | 31.57 | 49,997 | -0.53(-1.64%) |
Jul 11, 2018 | 31.91 | 32.32 | 31.91 | 32.10 | 34,890 | -0.03(-0.08%) |
Jul 10, 2018 | 31.92 | 32.15 | 31.78 | 32.13 | 41,019 | +0.15(+0.47%) |
Jul 09, 2018 | 31.45 | 32.13 | 31.45 | 31.97 | 31,252 | +0.63(+2.02%) |
Jul 06, 2018 | 31.41 | 31.71 | 31.23 | 31.34 | 53,298 | -0.03(-0.09%) |
Jul 05, 2018 | 31.89 | 31.93 | 31.26 | 31.37 | 45,432 | -0.30(-0.96%) |
Jul 03, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 31.00 | 31.80 | 30.79 | 31.65 | 41,612 | +0.48(+1.54%) |
Jun 29, 2018 | 31.78 | 31.87 | 31.13 | 31.17 | 46,338 | -0.44(-1.38%) |
Jun 28, 2018 | 31.68 | 31.92 | 31.53 | 31.61 | 34,339 | -0.02(-0.06%) |
Jun 27, 2018 | 32.56 | 32.56 | 31.35 | 31.63 | 46,715 | -0.85(-2.63%) |
Jun 26, 2018 | 32.66 | 32.94 | 32.20 | 32.48 | 45,159 | -0.16(-0.49%) |
Jun 25, 2018 | 32.62 | 32.73 | 31.89 | 32.64 | 97,583 | -0.04(-0.11%) |
Jun 22, 2018 | 32.62 | 32.84 | 32.09 | 32.68 | 191,237 | +0.13(+0.41%) |
Jun 21, 2018 | 32.94 | 32.94 | 32.22 | 32.54 | 45,604 | -0.37(-1.14%) |
Jun 20, 2018 | 32.69 | 32.94 | 32.57 | 32.92 | 116,149 | +0.24(+0.74%) |
Jun 19, 2018 | 32.44 | 32.74 | 32.19 | 32.68 | 45,797 | +0.02(+0.05%) |
Jun 18, 2018 | 32.59 | 33.02 | 32.05 | 32.66 | 45,308 | -0.08(-0.24%) |
Jun 15, 2018 | 32.92 | 32.17 | 32.74 | 98,424 | +0.57(+1.77%) | |
Jun 14, 2018 | 32.38 | 32.66 | 31.99 | 32.17 | 49,485 | -0.19(-0.58%) |
Jun 13, 2018 | 32.50 | 32.65 | 32.17 | 32.36 | 50,555 | -0.19(-0.57%) |
Jun 12, 2018 | 32.50 | 32.87 | 32.34 | 32.54 | 36,169 | +0.06(+0.19%) |
Jun 11, 2018 | 32.68 | 32.94 | 32.43 | 32.48 | 41,943 | -0.32(-0.98%) |
Jun 08, 2018 | 32.86 | 32.94 | 32.65 | 32.80 | 47,458 | -0.05(-0.16%) |
Jun 07, 2018 | 32.95 | 33.12 | 32.59 | 32.86 | 83,163 | +0.01(+0.03%) |
Jun 06, 2018 | 32.94 | 32.85 | 83,348 | +0.45(+1.40%) | ||
Jun 05, 2018 | 32.54 | 32.71 | 32.30 | 32.39 | 58,819 | -0.23(-0.71%) |
Jun 04, 2018 | 32.29 | 32.71 | 32.09 | 32.62 | 75,350 | +0.42(+1.30%) |
Jun 01, 2018 | 31.95 | 32.43 | 31.83 | 32.21 | 90,027 | +0.44(+1.37%) |
May 31, 2018 | 31.86 | 32.00 | 31.56 | 31.77 | 42,814 | -0.12(-0.36%) |
May 30, 2018 | 31.84 | 32.53 | 31.80 | 31.89 | 50,985 | +0.25(+0.79%) |
May 29, 2018 | 31.81 | 32.48 | 31.30 | 31.64 | 50,867 | -0.31(-0.98%) |
May 25, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.12(-0.36%) | |
May 24, 2018 | 32.49 | 32.49 | 31.77 | 32.06 | 51,085 | -0.36(-1.10%) |
May 23, 2018 | 32.32 | 32.49 | 32.14 | 32.42 | 53,377 | +0.08(+0.25%) |
May 22, 2018 | 32.31 | 32.62 | 32.27 | 32.34 | 44,492 | +0.12(+0.36%) |
May 21, 2018 | 32.52 | 32.52 | 31.99 | 32.22 | 56,627 | -0.03(-0.08%) |
May 18, 2018 | 32.62 | 32.67 | 32.07 | 32.25 | 58,758 | -0.07(-0.22%) |
May 17, 2018 | 31.84 | 32.70 | 31.84 | 32.32 | 101,173 | +0.64(+2.02%) |
May 16, 2018 | 31.37 | 31.77 | 31.11 | 31.68 | 60,529 | +0.43(+1.37%) |
May 15, 2018 | 31.07 | 31.78 | 31.07 | 31.25 | 47,664 | +0.07(+0.23%) |
May 14, 2018 | 31.43 | 31.57 | 30.96 | 31.18 | 66,483 | -0.14(-0.45%) |
May 11, 2018 | 31.48 | 31.82 | 30.59 | 31.32 | 68,741 | -0.27(-0.85%) |
May 10, 2018 | 31.58 | 32.22 | 31.33 | 31.59 | 78,197 | +0.10(+0.31%) |
May 09, 2018 | 32.07 | 32.32 | 31.27 | 31.49 | 70,812 | -0.57(-1.78%) |
May 08, 2018 | 32.22 | 32.44 | 31.64 | 32.06 | 95,082 | -0.05(-0.17%) |
May 07, 2018 | 31.43 | 32.29 | 31.28 | 32.12 | 47,064 | +0.82(+2.62%) |
May 04, 2018 | 31.32 | 31.61 | 31.11 | 31.30 | 66,459 | -0.20(-0.62%) |
May 03, 2018 | 30.63 | 31.76 | 30.26 | 31.49 | 92,908 | +0.78(+2.55%) |
May 02, 2018 | 31.16 | 32.13 | 30.25 | 30.71 | 403,479 | +0.25(+0.82%) |