Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.39 | 31.41 | 31.09 | 31.36 | 21,014 | -0.21(-0.66%) |
Jul 30, 2018 | 31.27 | 31.68 | 31.15 | 31.57 | 19,761 | +0.27(+0.85%) |
Jul 27, 2018 | 31.27 | 31.42 | 31.18 | 31.30 | 21,686 | +0.18(+0.57%) |
Jul 26, 2018 | 30.73 | 31.33 | 30.73 | 31.12 | 42,250 | +0.00(+0.00%) |
Jul 25, 2018 | 31.33 | 31.54 | 31.12 | 31.12 | 15,101 | -0.24(-0.76%) |
Jul 24, 2018 | 31.18 | 31.57 | 31.18 | 31.36 | 13,483 | +0.12(+0.38%) |
Jul 23, 2018 | 31.60 | 31.60 | 31.18 | 31.24 | 7,183 | -0.39(-1.22%) |
Jul 20, 2018 | 31.52 | 31.89 | 31.52 | 31.63 | 12,528 | +0.15(+0.47%) |
Jul 19, 2018 | 31.27 | 31.63 | 31.15 | 31.48 | 32,866 | -0.24(-0.75%) |
Jul 18, 2018 | 31.42 | 31.83 | 31.42 | 31.71 | 15,747 | +0.15(+0.47%) |
Jul 17, 2018 | 31.30 | 31.80 | 31.30 | 31.57 | 45,587 | +0.18(+0.57%) |
Jul 16, 2018 | 31.68 | 31.68 | 31.33 | 31.39 | 12,359 | -0.30(-0.94%) |
Jul 13, 2018 | 31.80 | 31.83 | 31.48 | 31.68 | 11,045 | +0.09(+0.28%) |
Jul 12, 2018 | 31.83 | 31.83 | 31.39 | 31.60 | 22,127 | +0.18(+0.57%) |
Jul 11, 2018 | 31.63 | 31.74 | 31.12 | 31.42 | 362,876 | -0.59(-1.86%) |
Jul 10, 2018 | 31.77 | 32.07 | 31.71 | 32.01 | 57,682 | +0.36(+1.13%) |
Jul 09, 2018 | 32.22 | 32.22 | 31.57 | 31.66 | 56,800 | -0.21(-0.65%) |
Jul 06, 2018 | 31.57 | 32.07 | 31.57 | 31.86 | 93,671 | +0.21(+0.66%) |
Jul 05, 2018 | 31.66 | 31.89 | 31.60 | 31.66 | 54,910 | -0.03(-0.09%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.68(+2.20%) | |
Jul 02, 2018 | 30.76 | 31.21 | 30.73 | 31.00 | 38,174 | -0.15(-0.48%) |
Jun 29, 2018 | 31.24 | 31.27 | 30.79 | 31.15 | 14,667 | +0.30(+0.96%) |
Jun 28, 2018 | 30.59 | 30.88 | 30.50 | 30.85 | 24,226 | +0.12(+0.39%) |
Jun 27, 2018 | 30.65 | 31.03 | 30.62 | 30.73 | 65,755 | -0.12(-0.38%) |
Jun 26, 2018 | 30.59 | 30.88 | 30.38 | 30.85 | 18,887 | +0.27(+0.87%) |
Jun 25, 2018 | 30.68 | 30.71 | 30.44 | 30.59 | 33,679 | -0.12(-0.39%) |
Jun 22, 2018 | 30.65 | 30.85 | 30.62 | 30.71 | 29,323 | +0.24(+0.78%) |
Jun 21, 2018 | 30.68 | 30.68 | 30.26 | 30.47 | 59,583 | -0.15(-0.49%) |
Jun 20, 2018 | 31.33 | 31.45 | 30.47 | 30.62 | 218,879 | -0.27(-0.87%) |
Jun 19, 2018 | 31.09 | 31.37 | 30.82 | 30.88 | 38,314 | -0.71(-2.26%) |
Jun 18, 2018 | 31.21 | 31.60 | 31.21 | 31.60 | 66,663 | +0.21(+0.66%) |
Jun 15, 2018 | 31.74 | 31.27 | 31.39 | 40,935 | -0.36(-1.12%) | |
Jun 14, 2018 | 32.07 | 32.07 | 31.68 | 31.74 | 21,319 | -0.21(-0.65%) |
Jun 13, 2018 | 31.95 | 32.04 | 31.80 | 31.95 | 12,359 | +0.21(+0.65%) |
Jun 12, 2018 | 31.83 | 32.01 | 31.45 | 31.74 | 48,052 | +0.12(+0.38%) |
Jun 11, 2018 | 31.66 | 31.86 | 31.54 | 31.63 | 45,235 | -0.24(-0.75%) |
Jun 08, 2018 | 31.80 | 32.04 | 31.74 | 31.86 | 31,638 | -0.15(-0.46%) |
Jun 07, 2018 | 32.13 | 32.34 | 31.89 | 32.01 | 69,919 | -0.33(-1.01%) |
Jun 06, 2018 | 32.28 | 32.34 | 45,571 | -0.09(-0.27%) | ||
Jun 05, 2018 | 31.76 | 32.52 | 31.76 | 32.43 | 189,254 | -0.03(-0.09%) |
Jun 04, 2018 | 32.61 | 32.61 | 32.25 | 32.46 | 51,763 | +0.15(+0.46%) |
Jun 01, 2018 | 31.45 | 32.32 | 31.45 | 32.31 | 76,748 | +0.74(+2.35%) |
May 31, 2018 | 31.68 | 31.77 | 31.36 | 31.57 | 101,262 | +0.00(+0.00%) |
May 30, 2018 | 30.85 | 31.71 | 30.85 | 31.57 | 38,376 | +0.56(+1.82%) |
May 29, 2018 | 30.82 | 31.27 | 30.73 | 31.00 | 46,212 | +0.00(+0.00%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | -0.33(-1.04%) | |
May 24, 2018 | 30.94 | 31.33 | 30.73 | 31.33 | 25,051 | +0.33(+1.05%) |
May 23, 2018 | 31.03 | 31.21 | 30.94 | 31.00 | 45,170 | -0.27(-0.85%) |
May 22, 2018 | 30.97 | 31.39 | 30.82 | 31.27 | 50,430 | +0.45(+1.45%) |
May 21, 2018 | 30.76 | 30.94 | 30.26 | 30.82 | 43,282 | +0.27(+0.87%) |
May 18, 2018 | 30.44 | 30.73 | 30.35 | 30.56 | 77,575 | -0.24(-0.77%) |
May 17, 2018 | 31.39 | 31.54 | 30.65 | 30.79 | 32,743 | -0.77(-2.45%) |
May 16, 2018 | 32.07 | 32.16 | 31.51 | 31.57 | 26,994 | -0.42(-1.30%) |
May 15, 2018 | 31.95 | 32.16 | 31.72 | 31.98 | 40,889 | -0.45(-1.37%) |
May 14, 2018 | 32.25 | 32.56 | 32.22 | 32.43 | 19,902 | +0.21(+0.65%) |
May 11, 2018 | 32.55 | 33.05 | 32.19 | 32.22 | 26,822 | -0.15(-0.46%) |
May 10, 2018 | 32.04 | 32.64 | 32.04 | 32.37 | 129,062 | +0.59(+1.87%) |
May 09, 2018 | 31.89 | 31.89 | 31.24 | 31.77 | 72,443 | +0.24(+0.75%) |
May 08, 2018 | 31.86 | 31.86 | 31.30 | 31.54 | 46,434 | -0.45(-1.39%) |
May 07, 2018 | 32.25 | 32.34 | 31.92 | 31.98 | 26,364 | -0.09(-0.28%) |
May 04, 2018 | 31.66 | 32.43 | 31.66 | 32.07 | 49,393 | +0.18(+0.56%) |
May 03, 2018 | 31.95 | 32.40 | 31.74 | 31.89 | 36,850 | -0.36(-1.10%) |
May 02, 2018 | 32.25 | 32.38 | 31.95 | 32.25 | 42,684 | -0.12(-0.37%) |