Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.30 | 33.50 | 32.89 | 33.34 | 147,242 | -0.02(-0.05%) |
Jul 30, 2018 | 33.18 | 33.65 | 33.18 | 33.36 | 43,681 | +0.59(+1.80%) |
Jul 27, 2018 | 32.35 | 32.97 | 32.35 | 32.77 | 56,835 | +0.48(+1.49%) |
Jul 26, 2018 | 31.71 | 32.36 | 31.64 | 32.28 | 141,535 | +0.64(+2.01%) |
Jul 25, 2018 | 31.74 | 31.75 | 31.30 | 31.65 | 140,630 | +0.00(+0.00%) |
Jul 24, 2018 | 31.94 | 32.14 | 31.65 | 31.65 | 40,859 | -0.05(-0.17%) |
Jul 23, 2018 | 32.28 | 32.28 | 31.61 | 31.70 | 42,892 | -0.59(-1.83%) |
Jul 20, 2018 | 32.60 | 32.60 | 32.28 | 32.29 | 17,328 | -0.25(-0.75%) |
Jul 19, 2018 | 32.61 | 32.73 | 32.41 | 32.54 | 254,003 | -0.13(-0.39%) |
Jul 18, 2018 | 32.66 | 32.87 | 32.20 | 32.67 | 48,486 | -0.15(-0.44%) |
Jul 17, 2018 | 32.77 | 32.93 | 32.57 | 32.81 | 39,012 | -0.08(-0.25%) |
Jul 16, 2018 | 32.98 | 32.98 | 32.50 | 32.89 | 38,458 | -0.49(-1.47%) |
Jul 13, 2018 | 33.29 | 33.53 | 33.25 | 33.38 | 67,227 | +0.18(+0.55%) |
Jul 12, 2018 | 33.51 | 33.51 | 32.79 | 33.20 | 56,679 | -0.13(-0.38%) |
Jul 11, 2018 | 33.73 | 34.23 | 33.17 | 33.33 | 32,356 | -0.88(-2.57%) |
Jul 10, 2018 | 34.16 | 34.63 | 33.94 | 34.21 | 66,724 | +0.33(+0.96%) |
Jul 09, 2018 | 33.27 | 34.03 | 33.27 | 33.88 | 354,792 | +0.81(+2.44%) |
Jul 06, 2018 | 32.35 | 33.12 | 32.33 | 33.07 | 27,351 | +0.51(+1.56%) |
Jul 05, 2018 | 32.68 | 32.77 | 32.48 | 32.57 | 27,416 | +0.02(+0.06%) |
Jul 03, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.29(+0.90%) | |
Jul 02, 2018 | 32.83 | 32.83 | 32.11 | 32.26 | 16,896 | -0.89(-2.68%) |
Jun 29, 2018 | 33.26 | 33.56 | 33.13 | 33.15 | 18,756 | +0.00(+0.00%) |
Jun 28, 2018 | 33.29 | 33.29 | 32.97 | 33.15 | 15,311 | -0.15(-0.44%) |
Jun 27, 2018 | 32.91 | 33.87 | 32.91 | 33.29 | 53,151 | +0.76(+2.34%) |
Jun 26, 2018 | 32.15 | 32.66 | 31.79 | 32.53 | 27,527 | +0.46(+1.43%) |
Jun 25, 2018 | 32.75 | 32.99 | 31.86 | 32.07 | 26,944 | -0.81(-2.45%) |
Jun 22, 2018 | 32.96 | 33.38 | 32.85 | 32.88 | 21,438 | +1.07(+3.36%) |
Jun 21, 2018 | 32.26 | 32.28 | 31.73 | 31.81 | 20,052 | -0.72(-2.23%) |
Jun 20, 2018 | 32.67 | 32.67 | 32.13 | 32.53 | 94,923 | +0.10(+0.31%) |
Jun 19, 2018 | 32.08 | 32.46 | 31.97 | 32.43 | 50,420 | -0.10(-0.31%) |
Jun 18, 2018 | 32.07 | 32.69 | 32.06 | 32.53 | 68,837 | +0.32(+0.98%) |
Jun 15, 2018 | 33.04 | 31.91 | 32.22 | 74,170 | -0.82(-2.49%) | |
Jun 14, 2018 | 33.42 | 33.48 | 32.99 | 33.04 | 39,909 | -0.22(-0.65%) |
Jun 13, 2018 | 33.30 | 33.48 | 33.07 | 33.26 | 134,702 | -0.19(-0.57%) |
Jun 12, 2018 | 33.56 | 33.81 | 33.28 | 33.45 | 48,655 | -0.16(-0.48%) |
Jun 11, 2018 | 33.66 | 33.79 | 33.38 | 33.61 | 70,764 | -0.12(-0.35%) |
Jun 08, 2018 | 34.31 | 34.31 | 33.51 | 33.73 | 52,383 | -0.62(-1.79%) |
Jun 07, 2018 | 33.90 | 34.56 | 33.90 | 34.34 | 98,485 | +0.70(+2.07%) |
Jun 06, 2018 | 33.32 | 33.65 | 117,078 | +0.21(+0.62%) | ||
Jun 05, 2018 | 33.12 | 33.54 | 33.09 | 33.44 | 60,348 | +0.23(+0.68%) |
Jun 04, 2018 | 33.83 | 33.83 | 32.98 | 33.21 | 44,561 | -0.52(-1.53%) |
Jun 01, 2018 | 33.90 | 34.23 | 33.56 | 33.73 | 161,166 | -0.12(-0.35%) |
May 31, 2018 | 34.21 | 34.50 | 33.79 | 33.85 | 45,495 | -0.68(-1.97%) |
May 30, 2018 | 34.07 | 34.77 | 33.86 | 34.53 | 2,435,434 | +0.95(+2.83%) |
May 29, 2018 | 33.27 | 33.69 | 32.90 | 33.57 | 1,102,796 | -0.09(-0.27%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -1.30(-3.73%) | |
May 24, 2018 | 34.89 | 35.21 | 34.82 | 34.97 | 55,262 | -0.56(-1.58%) |
May 23, 2018 | 35.44 | 35.74 | 35.17 | 35.53 | 59,227 | -0.39(-1.08%) |
May 22, 2018 | 36.57 | 37.03 | 35.74 | 35.92 | 90,272 | -0.64(-1.76%) |
May 21, 2018 | 36.51 | 36.59 | 36.18 | 36.56 | 115,925 | +0.17(+0.47%) |
May 18, 2018 | 36.45 | 36.57 | 36.23 | 36.39 | 151,425 | -0.10(-0.27%) |
May 17, 2018 | 36.06 | 36.99 | 36.05 | 36.49 | 80,663 | +0.61(+1.69%) |
May 16, 2018 | 35.29 | 35.91 | 35.28 | 35.88 | 80,583 | +0.60(+1.69%) |
May 15, 2018 | 35.01 | 35.29 | 34.71 | 35.29 | 76,431 | +0.26(+0.75%) |
May 14, 2018 | 34.92 | 35.23 | 34.90 | 35.02 | 60,115 | +0.25(+0.73%) |
May 11, 2018 | 35.08 | 35.08 | 34.75 | 34.77 | 127,571 | -0.19(-0.54%) |
May 10, 2018 | 35.01 | 35.11 | 34.62 | 34.96 | 90,215 | +0.03(+0.08%) |
May 09, 2018 | 34.72 | 35.49 | 34.72 | 34.93 | 196,839 | +0.73(+2.15%) |
May 08, 2018 | 33.85 | 34.20 | 33.12 | 34.20 | 92,372 | +0.35(+1.04%) |
May 07, 2018 | 33.99 | 34.64 | 33.84 | 33.85 | 86,028 | +0.19(+0.57%) |
May 04, 2018 | 33.19 | 33.83 | 33.16 | 33.66 | 30,029 | +0.42(+1.25%) |
May 03, 2018 | 33.48 | 33.48 | 32.90 | 33.24 | 14,554 | -0.40(-1.18%) |
May 02, 2018 | 33.25 | 33.95 | 33.25 | 33.64 | 38,809 | +0.29(+0.87%) |