Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.88 | 28.04 | 27.21 | 27.92 | 1,780,849 | +0.15(+0.54%) |
Jul 30, 2018 | 28.15 | 28.35 | 27.59 | 27.77 | 1,550,893 | -0.44(-1.56%) |
Jul 27, 2018 | 27.77 | 28.75 | 27.50 | 28.21 | 4,508,000 | -2.46(-8.02%) |
Jul 26, 2018 | 30.99 | 31.39 | 30.46 | 30.67 | 1,328,698 | -0.32(-1.03%) |
Jul 25, 2018 | 30.35 | 31.00 | 30.19 | 30.99 | 786,983 | +0.55(+1.81%) |
Jul 24, 2018 | 31.00 | 31.30 | 30.36 | 30.44 | 685,978 | -0.43(-1.39%) |
Jul 23, 2018 | 30.73 | 31.03 | 30.19 | 30.87 | 585,561 | +0.09(+0.29%) |
Jul 20, 2018 | 31.22 | 31.25 | 30.72 | 30.78 | 425,466 | -0.47(-1.50%) |
Jul 19, 2018 | 31.41 | 31.61 | 31.14 | 31.25 | 573,552 | -0.25(-0.79%) |
Jul 18, 2018 | 31.43 | 31.53 | 31.17 | 31.50 | 719,791 | +0.07(+0.22%) |
Jul 17, 2018 | 30.88 | 31.48 | 30.88 | 31.43 | 426,893 | +0.44(+1.42%) |
Jul 16, 2018 | 31.40 | 31.53 | 30.76 | 30.99 | 519,194 | -0.41(-1.31%) |
Jul 13, 2018 | 31.25 | 31.65 | 31.11 | 31.40 | 533,396 | +0.11(+0.35%) |
Jul 12, 2018 | 31.49 | 31.59 | 31.23 | 31.29 | 512,257 | -0.04(-0.13%) |
Jul 11, 2018 | 31.32 | 31.63 | 31.28 | 31.33 | 1,509,203 | -0.32(-1.01%) |
Jul 10, 2018 | 31.37 | 31.65 | 31.29 | 31.65 | 553,231 | +0.30(+0.96%) |
Jul 09, 2018 | 30.97 | 31.39 | 30.84 | 31.35 | 768,283 | +0.59(+1.92%) |
Jul 06, 2018 | 30.50 | 30.82 | 30.39 | 30.76 | 589,572 | +0.26(+0.85%) |
Jul 05, 2018 | 29.81 | 30.52 | 29.69 | 30.50 | 821,657 | +0.90(+3.04%) |
Jul 03, 2018 | 29.60 | 29.60 | 29.60 | 0 | -0.50(-1.66%) | |
Jul 02, 2018 | 29.72 | 30.17 | 29.37 | 30.10 | 584,479 | +0.12(+0.40%) |
Jun 29, 2018 | 30.33 | 30.59 | 29.97 | 29.98 | 738,175 | -0.19(-0.63%) |
Jun 28, 2018 | 29.65 | 30.28 | 29.48 | 30.17 | 862,910 | +0.40(+1.34%) |
Jun 27, 2018 | 30.23 | 30.56 | 29.75 | 29.77 | 914,059 | -0.42(-1.39%) |
Jun 26, 2018 | 30.10 | 30.30 | 29.64 | 30.19 | 918,964 | +0.10(+0.33%) |
Jun 25, 2018 | 31.07 | 31.21 | 29.99 | 30.09 | 927,214 | -1.13(-3.62%) |
Jun 22, 2018 | 31.00 | 31.40 | 30.78 | 31.22 | 1,256,344 | +0.52(+1.69%) |
Jun 21, 2018 | 31.25 | 31.36 | 30.60 | 30.70 | 1,001,823 | -0.56(-1.79%) |
Jun 20, 2018 | 32.10 | 32.15 | 31.24 | 31.26 | 1,212,872 | -0.71(-2.22%) |
Jun 19, 2018 | 31.98 | 32.23 | 31.63 | 31.97 | 1,008,665 | -0.25(-0.78%) |
Jun 18, 2018 | 31.86 | 32.29 | 31.71 | 32.22 | 792,267 | +0.05(+0.16%) |
Jun 15, 2018 | 32.17 | 31.73 | 32.17 | 1,653,949 | +0.44(+1.39%) | |
Jun 14, 2018 | 31.38 | 31.73 | 31.19 | 31.73 | 1,130,403 | +0.44(+1.41%) |
Jun 13, 2018 | 31.52 | 31.56 | 31.25 | 31.29 | 869,389 | -0.23(-0.73%) |
Jun 12, 2018 | 31.71 | 31.75 | 31.38 | 31.52 | 657,912 | -0.19(-0.60%) |
Jun 11, 2018 | 31.15 | 31.79 | 31.03 | 31.71 | 1,333,154 | +0.56(+1.80%) |
Jun 08, 2018 | 31.37 | 31.39 | 30.71 | 31.15 | 879,268 | -0.26(-0.83%) |
Jun 07, 2018 | 31.54 | 32.00 | 31.25 | 31.41 | 1,246,440 | -0.08(-0.25%) |
Jun 06, 2018 | 31.50 | 31.49 | 1,485,126 | +0.63(+2.04%) | ||
Jun 05, 2018 | 30.43 | 30.91 | 30.32 | 30.86 | 1,650,940 | +0.42(+1.38%) |
Jun 04, 2018 | 30.19 | 30.45 | 29.97 | 30.44 | 1,122,724 | +0.31(+1.03%) |
Jun 01, 2018 | 30.46 | 30.51 | 30.05 | 30.13 | 841,237 | +0.03(+0.10%) |
May 31, 2018 | 30.18 | 30.32 | 30.04 | 30.10 | 1,417,643 | -0.12(-0.40%) |
May 30, 2018 | 29.82 | 30.30 | 29.51 | 30.22 | 1,439,581 | +0.69(+2.34%) |
May 29, 2018 | 29.08 | 29.58 | 29.01 | 29.53 | 870,132 | +0.09(+0.31%) |
May 25, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 30.40 | 30.40 | 29.02 | 29.43 | 1,823,052 | -1.31(-4.26%) |
May 23, 2018 | 30.85 | 30.86 | 30.32 | 30.74 | 846,473 | -0.42(-1.35%) |
May 22, 2018 | 31.33 | 31.53 | 31.13 | 31.16 | 626,776 | -0.14(-0.45%) |
May 21, 2018 | 31.29 | 31.50 | 31.14 | 31.30 | 680,442 | +0.12(+0.38%) |
May 18, 2018 | 31.19 | 31.35 | 30.25 | 31.18 | 878,572 | -0.04(-0.13%) |
May 17, 2018 | 31.02 | 31.36 | 30.88 | 31.22 | 1,561,880 | +0.16(+0.52%) |
May 16, 2018 | 30.53 | 31.12 | 30.27 | 31.06 | 880,313 | +0.37(+1.21%) |
May 15, 2018 | 30.70 | 30.92 | 30.47 | 30.69 | 1,315,538 | -0.32(-1.03%) |
May 14, 2018 | 30.77 | 31.22 | 30.56 | 31.01 | 1,093,004 | +0.24(+0.78%) |
May 11, 2018 | 30.72 | 30.89 | 30.66 | 30.77 | 1,155,145 | +0.15(+0.49%) |
May 10, 2018 | 30.00 | 30.69 | 29.89 | 30.62 | 1,691,866 | +0.73(+2.44%) |
May 09, 2018 | 29.61 | 30.03 | 29.52 | 29.89 | 1,321,948 | +0.44(+1.49%) |
May 08, 2018 | 28.37 | 29.47 | 28.37 | 29.45 | 2,154,888 | +1.10(+3.88%) |
May 07, 2018 | 27.79 | 28.63 | 27.66 | 28.35 | 1,276,777 | +0.65(+2.35%) |
May 04, 2018 | 26.81 | 27.90 | 26.70 | 27.70 | 1,773,072 | +0.60(+2.21%) |
May 03, 2018 | 27.69 | 27.78 | 27.00 | 27.10 | 2,383,118 | -0.79(-2.83%) |
May 02, 2018 | 27.51 | 27.99 | 26.00 | 27.89 | 5,454,584 | -3.26(-10.47%) |