Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.64 | 29.35 | 27.76 | 29.22 | 89,179 | +0.71(+2.50%) |
Jul 30, 2018 | 29.10 | 29.41 | 28.51 | 28.51 | 26,465 | -0.49(-1.70%) |
Jul 27, 2018 | 29.80 | 29.85 | 29.00 | 29.00 | 35,530 | -0.76(-2.55%) |
Jul 26, 2018 | 30.18 | 30.50 | 29.67 | 29.76 | 36,684 | -0.47(-1.54%) |
Jul 25, 2018 | 30.75 | 30.82 | 30.10 | 30.22 | 24,627 | -0.60(-1.94%) |
Jul 24, 2018 | 31.81 | 31.87 | 30.70 | 30.82 | 23,996 | -0.79(-2.51%) |
Jul 23, 2018 | 30.97 | 31.83 | 30.86 | 31.62 | 32,109 | +0.57(+1.84%) |
Jul 20, 2018 | 31.08 | 31.25 | 30.87 | 31.04 | 29,069 | -0.16(-0.51%) |
Jul 19, 2018 | 30.72 | 31.28 | 30.62 | 31.20 | 33,615 | +0.33(+1.08%) |
Jul 18, 2018 | 30.69 | 30.99 | 30.45 | 30.87 | 35,262 | +0.14(+0.46%) |
Jul 17, 2018 | 30.92 | 31.33 | 30.68 | 30.73 | 38,889 | -0.25(-0.80%) |
Jul 16, 2018 | 30.98 | 31.18 | 30.53 | 30.97 | 82,572 | +0.06(+0.20%) |
Jul 13, 2018 | 31.13 | 31.55 | 30.79 | 30.91 | 38,278 | -0.33(-1.07%) |
Jul 12, 2018 | 31.85 | 31.98 | 31.19 | 31.25 | 50,521 | -0.52(-1.64%) |
Jul 11, 2018 | 31.58 | 31.99 | 31.58 | 31.77 | 35,255 | -0.03(-0.08%) |
Jul 10, 2018 | 31.59 | 31.82 | 31.45 | 31.79 | 41,449 | +0.15(+0.47%) |
Jul 09, 2018 | 31.12 | 31.80 | 31.12 | 31.64 | 31,580 | +0.63(+2.02%) |
Jul 06, 2018 | 31.09 | 31.38 | 30.90 | 31.02 | 53,856 | -0.03(-0.09%) |
Jul 05, 2018 | 31.55 | 31.60 | 30.93 | 31.04 | 45,908 | -0.30(-0.96%) |
Jul 03, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 30.67 | 31.47 | 30.47 | 31.33 | 42,048 | +0.48(+1.54%) |
Jun 29, 2018 | 31.45 | 31.54 | 30.81 | 30.85 | 46,824 | -0.43(-1.38%) |
Jun 28, 2018 | 31.35 | 31.59 | 31.20 | 31.28 | 34,699 | -0.02(-0.06%) |
Jun 27, 2018 | 32.22 | 32.22 | 31.03 | 31.30 | 47,204 | -0.85(-2.63%) |
Jun 26, 2018 | 32.32 | 32.59 | 31.86 | 32.15 | 45,632 | -0.16(-0.49%) |
Jun 25, 2018 | 32.28 | 32.39 | 31.56 | 32.30 | 98,605 | -0.04(-0.11%) |
Jun 22, 2018 | 32.29 | 32.50 | 31.76 | 32.34 | 193,240 | +0.13(+0.41%) |
Jun 21, 2018 | 32.59 | 32.59 | 31.89 | 32.21 | 46,081 | -0.37(-1.14%) |
Jun 20, 2018 | 32.35 | 32.59 | 32.23 | 32.58 | 117,365 | +0.24(+0.74%) |
Jun 19, 2018 | 32.10 | 32.40 | 31.85 | 32.34 | 46,277 | +0.02(+0.05%) |
Jun 18, 2018 | 32.25 | 32.68 | 31.72 | 32.32 | 45,783 | -0.08(-0.24%) |
Jun 15, 2018 | 32.58 | 31.84 | 32.40 | 99,454 | +0.56(+1.77%) | |
Jun 14, 2018 | 32.05 | 32.32 | 31.66 | 31.84 | 50,003 | -0.19(-0.58%) |
Jun 13, 2018 | 32.16 | 32.31 | 31.84 | 32.02 | 51,084 | -0.18(-0.57%) |
Jun 12, 2018 | 32.16 | 32.53 | 32.00 | 32.21 | 36,548 | +0.06(+0.19%) |
Jun 11, 2018 | 32.34 | 32.59 | 32.09 | 32.15 | 42,382 | -0.32(-0.98%) |
Jun 08, 2018 | 32.52 | 32.59 | 32.31 | 32.46 | 47,955 | -0.05(-0.16%) |
Jun 07, 2018 | 32.61 | 32.78 | 32.25 | 32.52 | 84,034 | +0.01(+0.03%) |
Jun 06, 2018 | 32.59 | 32.51 | 84,220 | +0.45(+1.40%) | ||
Jun 05, 2018 | 32.21 | 32.37 | 31.97 | 32.06 | 59,435 | -0.23(-0.71%) |
Jun 04, 2018 | 31.96 | 32.37 | 31.76 | 32.29 | 76,139 | +0.41(+1.30%) |
Jun 01, 2018 | 31.62 | 32.09 | 31.50 | 31.87 | 90,970 | +0.43(+1.37%) |
May 31, 2018 | 31.53 | 31.67 | 31.23 | 31.44 | 43,263 | -0.11(-0.36%) |
May 30, 2018 | 31.51 | 32.19 | 31.47 | 31.55 | 51,519 | +0.25(+0.79%) |
May 29, 2018 | 31.48 | 32.15 | 30.97 | 31.31 | 51,400 | -0.31(-0.98%) |
May 25, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.11(-0.36%) | |
May 24, 2018 | 32.15 | 32.15 | 31.44 | 31.73 | 51,620 | -0.35(-1.10%) |
May 23, 2018 | 31.99 | 32.15 | 31.81 | 32.08 | 53,935 | +0.08(+0.25%) |
May 22, 2018 | 31.98 | 32.28 | 31.94 | 32.00 | 44,957 | +0.11(+0.36%) |
May 21, 2018 | 32.18 | 32.18 | 31.66 | 31.89 | 57,219 | -0.03(-0.08%) |
May 18, 2018 | 32.28 | 32.33 | 31.74 | 31.92 | 59,373 | -0.07(-0.22%) |
May 17, 2018 | 31.51 | 32.36 | 31.51 | 31.99 | 102,232 | +0.63(+2.02%) |
May 16, 2018 | 31.04 | 31.44 | 30.79 | 31.35 | 61,163 | +0.42(+1.37%) |
May 15, 2018 | 30.74 | 31.45 | 30.74 | 30.93 | 48,163 | +0.07(+0.23%) |
May 14, 2018 | 31.11 | 31.25 | 30.64 | 30.86 | 67,179 | -0.14(-0.45%) |
May 11, 2018 | 31.16 | 31.49 | 30.27 | 31.00 | 69,461 | -0.26(-0.85%) |
May 10, 2018 | 31.26 | 31.89 | 31.01 | 31.26 | 79,016 | +0.10(+0.31%) |
May 09, 2018 | 31.74 | 31.99 | 30.95 | 31.17 | 71,553 | -0.56(-1.78%) |
May 08, 2018 | 31.89 | 32.10 | 31.31 | 31.73 | 96,077 | -0.05(-0.17%) |
May 07, 2018 | 31.11 | 31.96 | 30.96 | 31.78 | 47,557 | +0.81(+2.62%) |
May 04, 2018 | 30.99 | 31.28 | 30.79 | 30.97 | 67,154 | -0.19(-0.62%) |
May 03, 2018 | 30.31 | 31.43 | 29.95 | 31.17 | 93,881 | +0.78(+2.55%) |
May 02, 2018 | 30.83 | 31.80 | 29.93 | 30.39 | 407,703 | +0.25(+0.82%) |