Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.08 | 34.08 | 33.43 | 33.58 | 7,272 | -0.51(-1.50%) |
Jul 30, 2018 | 33.83 | 34.10 | 33.83 | 34.10 | 9,248 | +0.06(+0.18%) |
Jul 27, 2018 | 33.89 | 34.07 | 33.88 | 34.04 | 6,656 | +0.23(+0.68%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.65 | 33.81 | 14,480 | +0.68(+2.06%) |
Jul 25, 2018 | 33.18 | 33.32 | 33.12 | 33.12 | 27,562 | +0.00(+0.00%) |
Jul 24, 2018 | 33.46 | 33.48 | 33.12 | 33.12 | 38,333 | -1.06(-3.11%) |
Jul 23, 2018 | 34.05 | 34.22 | 33.91 | 34.19 | 9,476 | +0.05(+0.15%) |
Jul 20, 2018 | 34.70 | 34.70 | 34.13 | 34.13 | 18,544 | -1.01(-2.87%) |
Jul 19, 2018 | 35.06 | 35.29 | 35.06 | 35.14 | 8,540 | +0.48(+1.39%) |
Jul 18, 2018 | 34.61 | 34.90 | 34.61 | 34.66 | 12,282 | +0.31(+0.90%) |
Jul 17, 2018 | 34.44 | 34.52 | 34.35 | 34.35 | 5,965 | +0.11(+0.33%) |
Jul 16, 2018 | 34.18 | 34.33 | 34.16 | 34.24 | 5,370 | +0.13(+0.37%) |
Jul 13, 2018 | 33.99 | 34.19 | 33.99 | 34.11 | 5,085 | +0.17(+0.51%) |
Jul 12, 2018 | 34.33 | 34.33 | 33.94 | 33.94 | 15,772 | -1.36(-3.84%) |
Jul 11, 2018 | 34.88 | 35.30 | 34.88 | 35.30 | 15,460 | +1.27(+3.73%) |
Jul 10, 2018 | 34.08 | 34.24 | 34.03 | 34.03 | 11,821 | -0.09(-0.25%) |
Jul 09, 2018 | 34.28 | 34.60 | 34.11 | 34.11 | 25,354 | -1.28(-3.61%) |
Jul 06, 2018 | 35.58 | 35.63 | 35.30 | 35.39 | 22,037 | -0.32(-0.89%) |
Jul 05, 2018 | 35.41 | 35.74 | 35.27 | 35.71 | 40,436 | +0.57(+1.62%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 35.16 | 35.43 | 35.16 | 35.30 | 21,908 | +1.38(+4.08%) |
Jun 29, 2018 | 33.73 | 33.91 | 11,382 | -0.67(-1.95%) | ||
Jun 28, 2018 | 34.83 | 34.86 | 34.57 | 34.58 | 25,562 | -0.23(-0.66%) |
Jun 27, 2018 | 34.22 | 34.82 | 34.16 | 34.82 | 73,984 | +1.08(+3.19%) |
Jun 26, 2018 | 33.51 | 33.78 | 33.51 | 33.74 | 13,209 | +0.35(+1.04%) |
Jun 25, 2018 | 33.02 | 33.52 | 33.02 | 33.39 | 23,550 | +0.86(+2.64%) |
Jun 22, 2018 | 32.44 | 32.63 | 32.44 | 32.53 | 9,929 | -0.44(-1.32%) |
Jun 21, 2018 | 32.69 | 32.97 | 32.67 | 32.97 | 38,120 | +0.69(+2.14%) |
Jun 20, 2018 | 32.15 | 32.38 | 32.15 | 32.28 | 16,762 | -0.27(-0.83%) |
Jun 19, 2018 | 32.62 | 32.66 | 32.41 | 32.55 | 33,585 | +1.17(+3.71%) |
Jun 18, 2018 | 31.28 | 31.52 | 31.28 | 31.38 | 6,062 | +0.36(+1.14%) |
Jun 15, 2018 | 31.17 | 30.66 | 31.03 | 14,045 | +0.36(+1.18%) | |
Jun 14, 2018 | 30.51 | 30.72 | 30.51 | 30.66 | 3,482 | +0.20(+0.64%) |
Jun 13, 2018 | 30.49 | 30.50 | 30.47 | 30.47 | 105,018 | +0.13(+0.44%) |
Jun 12, 2018 | 30.28 | 30.39 | 30.28 | 30.33 | 2,268 | -0.15(-0.50%) |
Jun 11, 2018 | 30.48 | 30.54 | 30.46 | 30.49 | 8,985 | -0.08(-0.25%) |
Jun 08, 2018 | 30.48 | 30.58 | 30.46 | 30.57 | 3,755 | +0.30(+0.98%) |
Jun 07, 2018 | 30.18 | 30.27 | 30.09 | 30.27 | 4,529 | +0.29(+0.96%) |
Jun 06, 2018 | 30.09 | 30.09 | 29.98 | 29.98 | 761 | -0.12(-0.41%) |
Jun 05, 2018 | 30.15 | 30.18 | 30.10 | 30.10 | 1,420 | -0.27(-0.88%) |
Jun 04, 2018 | 30.49 | 30.49 | 30.33 | 30.37 | 4,717 | -0.24(-0.78%) |
Jun 01, 2018 | 30.69 | 30.69 | 30.54 | 30.61 | 6,680 | +0.12(+0.38%) |
May 31, 2018 | 30.61 | 30.61 | 30.45 | 30.50 | 3,137 | -0.36(-1.15%) |
May 30, 2018 | 31.08 | 31.10 | 30.82 | 30.85 | 7,419 | -0.04(-0.12%) |
May 29, 2018 | 30.48 | 30.89 | 30.48 | 30.89 | 5,296 | +0.61(+2.03%) |
May 25, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 30.24 | 30.30 | 30.15 | 30.15 | 3,353 | +0.06(+0.19%) |
May 23, 2018 | 30.11 | 30.17 | 30.07 | 30.09 | 6,247 | +0.62(+2.12%) |
May 22, 2018 | 29.37 | 29.47 | 29.37 | 29.47 | 5,169 | +0.13(+0.46%) |
May 21, 2018 | 29.37 | 29.41 | 29.33 | 29.34 | 4,520 | -0.35(-1.16%) |
May 18, 2018 | 29.72 | 29.75 | 29.68 | 29.68 | 3,356 | -0.21(-0.70%) |
May 17, 2018 | 29.83 | 29.89 | 29.82 | 29.89 | 1,365 | +0.37(+1.26%) |
May 16, 2018 | 29.66 | 29.66 | 29.52 | 29.52 | 1,539 | -0.15(-0.52%) |
May 15, 2018 | 29.59 | 29.69 | 29.59 | 29.67 | 1,025 | +0.41(+1.41%) |
May 14, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 2,251 | -0.32(-1.07%) |
May 11, 2018 | 29.52 | 29.62 | 29.52 | 29.58 | 2,774 | +0.24(+0.82%) |
May 10, 2018 | 29.56 | 29.56 | 29.30 | 29.34 | 6,786 | -0.51(-1.70%) |
May 09, 2018 | 29.79 | 29.85 | 29.79 | 29.85 | 2,015 | -0.05(-0.16%) |
May 08, 2018 | 29.85 | 29.94 | 29.85 | 29.89 | 7,092 | -0.32(-1.05%) |
May 07, 2018 | 30.20 | 30.29 | 30.20 | 30.21 | 4,091 | -0.30(-0.98%) |
May 04, 2018 | 30.72 | 30.72 | 30.48 | 30.51 | 5,446 | -0.05(-0.16%) |
May 03, 2018 | 30.57 | 30.76 | 30.54 | 30.56 | 4,788 | -0.32(-1.03%) |
May 02, 2018 | 30.66 | 30.87 | 30.66 | 30.87 | 1,856 | +0.33(+1.07%) |