Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.71 | 35.27 | 33.66 | 34.73 | 1,532,109 | +1.03(+3.04%) |
Jul 30, 2018 | 33.52 | 33.96 | 33.52 | 33.70 | 744,707 | +0.17(+0.51%) |
Jul 27, 2018 | 33.25 | 33.61 | 33.25 | 33.53 | 468,554 | +0.19(+0.56%) |
Jul 26, 2018 | 33.10 | 33.74 | 33.02 | 33.35 | 600,349 | +0.31(+0.95%) |
Jul 25, 2018 | 33.17 | 33.26 | 32.83 | 33.03 | 625,026 | -0.12(-0.35%) |
Jul 24, 2018 | 33.02 | 33.41 | 32.84 | 33.15 | 691,715 | +0.24(+0.73%) |
Jul 23, 2018 | 32.43 | 33.03 | 32.43 | 32.91 | 638,118 | +0.33(+1.01%) |
Jul 20, 2018 | 32.43 | 32.66 | 32.28 | 32.58 | 586,594 | +0.07(+0.22%) |
Jul 19, 2018 | 32.38 | 32.62 | 32.34 | 32.51 | 592,262 | -0.07(-0.22%) |
Jul 18, 2018 | 32.57 | 32.71 | 32.33 | 32.58 | 660,558 | +0.12(+0.39%) |
Jul 17, 2018 | 32.52 | 32.63 | 32.43 | 32.45 | 558,040 | -0.07(-0.22%) |
Jul 16, 2018 | 32.74 | 33.01 | 32.46 | 32.52 | 841,329 | -0.32(-0.98%) |
Jul 13, 2018 | 33.45 | 33.49 | 32.76 | 32.85 | 740,115 | -0.70(-2.10%) |
Jul 12, 2018 | 33.52 | 33.67 | 33.28 | 33.55 | 629,390 | +0.15(+0.45%) |
Jul 11, 2018 | 33.27 | 33.55 | 33.15 | 33.40 | 759,700 | +0.02(+0.05%) |
Jul 10, 2018 | 33.40 | 33.65 | 33.26 | 33.38 | 607,437 | +0.08(+0.24%) |
Jul 09, 2018 | 33.01 | 33.42 | 33.01 | 33.30 | 528,496 | +0.47(+1.44%) |
Jul 06, 2018 | 32.44 | 33.00 | 32.37 | 32.83 | 446,885 | +0.41(+1.27%) |
Jul 05, 2018 | 32.33 | 32.57 | 32.11 | 32.42 | 638,761 | +0.26(+0.80%) |
Jul 03, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.16(+0.50%) | |
Jul 02, 2018 | 31.70 | 32.06 | 31.17 | 32.00 | 946,984 | +0.12(+0.36%) |
Jun 29, 2018 | 32.01 | 32.37 | 31.86 | 31.88 | 584,627 | -0.03(-0.08%) |
Jun 28, 2018 | 31.37 | 31.93 | 31.24 | 31.91 | 771,769 | +0.50(+1.59%) |
Jun 27, 2018 | 31.78 | 31.80 | 31.41 | 31.41 | 695,878 | -0.37(-1.18%) |
Jun 26, 2018 | 32.03 | 32.08 | 31.74 | 31.78 | 677,435 | -0.24(-0.75%) |
Jun 25, 2018 | 32.57 | 32.57 | 31.88 | 32.03 | 886,934 | -0.51(-1.56%) |
Jun 22, 2018 | 32.55 | 32.62 | 32.41 | 32.53 | 1,187,214 | +0.08(+0.25%) |
Jun 21, 2018 | 32.80 | 32.93 | 32.36 | 32.45 | 908,229 | -0.36(-1.09%) |
Jun 20, 2018 | 33.10 | 33.15 | 32.79 | 32.81 | 711,036 | -0.21(-0.62%) |
Jun 19, 2018 | 33.02 | 33.28 | 32.78 | 33.02 | 812,532 | -0.27(-0.80%) |
Jun 18, 2018 | 33.23 | 33.33 | 32.94 | 33.28 | 565,201 | -0.07(-0.21%) |
Jun 15, 2018 | 33.37 | 32.88 | 33.35 | 1,480,827 | -0.04(-0.11%) | |
Jun 14, 2018 | 33.61 | 33.77 | 33.16 | 33.39 | 1,082,354 | -0.08(-0.24%) |
Jun 13, 2018 | 33.64 | 33.76 | 33.27 | 33.47 | 1,503,857 | -0.09(-0.27%) |
Jun 12, 2018 | 33.76 | 33.85 | 33.42 | 33.56 | 982,944 | -0.18(-0.53%) |
Jun 11, 2018 | 33.33 | 34.26 | 33.28 | 33.74 | 1,168,180 | +0.41(+1.23%) |
Jun 08, 2018 | 33.03 | 33.38 | 32.66 | 33.33 | 1,084,616 | +0.29(+0.86%) |
Jun 07, 2018 | 33.03 | 33.36 | 32.78 | 33.04 | 705,746 | -0.02(-0.05%) |
Jun 06, 2018 | 33.26 | 33.06 | 1,229,915 | +1.00(+3.12%) | ||
Jun 05, 2018 | 32.07 | 32.12 | 31.79 | 32.06 | 595,972 | -0.06(-0.19%) |
Jun 04, 2018 | 32.14 | 32.35 | 31.92 | 32.12 | 751,314 | +0.04(+0.14%) |
Jun 01, 2018 | 31.96 | 32.41 | 31.80 | 32.08 | 636,083 | +0.41(+1.30%) |
May 31, 2018 | 31.84 | 31.90 | 31.48 | 31.67 | 679,028 | -0.21(-0.67%) |
May 30, 2018 | 32.36 | 32.63 | 31.82 | 31.88 | 910,618 | -0.32(-1.00%) |
May 29, 2018 | 32.12 | 32.29 | 31.98 | 32.20 | 857,500 | -0.21(-0.63%) |
May 25, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.12(+0.36%) | |
May 24, 2018 | 32.15 | 32.44 | 31.91 | 32.29 | 504,184 | +0.11(+0.33%) |
May 23, 2018 | 32.19 | 32.39 | 32.01 | 32.19 | 586,189 | -0.01(-0.03%) |
May 22, 2018 | 32.25 | 32.48 | 32.18 | 32.19 | 761,136 | -0.07(-0.22%) |
May 21, 2018 | 31.89 | 32.39 | 31.85 | 32.27 | 653,794 | +0.46(+1.46%) |
May 18, 2018 | 31.70 | 31.86 | 31.58 | 31.80 | 835,733 | +0.12(+0.39%) |
May 17, 2018 | 31.56 | 31.79 | 31.39 | 31.68 | 533,502 | -0.04(-0.11%) |
May 16, 2018 | 31.56 | 32.08 | 31.56 | 31.71 | 699,102 | +0.00(+0.00%) |
May 15, 2018 | 31.41 | 31.79 | 31.38 | 31.71 | 797,147 | +0.28(+0.88%) |
May 14, 2018 | 31.77 | 31.79 | 30.98 | 31.44 | 1,691,904 | +0.36(+1.14%) |
May 11, 2018 | 31.35 | 31.71 | 31.07 | 31.08 | 979,341 | -0.14(-0.46%) |
May 10, 2018 | 31.11 | 31.29 | 30.62 | 31.22 | 1,342,277 | +0.08(+0.26%) |
May 09, 2018 | 31.13 | 31.38 | 31.04 | 31.14 | 1,037,407 | +0.05(+0.17%) |
May 08, 2018 | 31.56 | 31.82 | 31.05 | 31.09 | 1,391,446 | -0.53(-1.69%) |
May 07, 2018 | 32.12 | 32.27 | 31.60 | 31.62 | 1,132,296 | -0.47(-1.47%) |
May 04, 2018 | 32.19 | 32.73 | 31.41 | 32.09 | 1,668,549 | +0.47(+1.49%) |
May 03, 2018 | 31.52 | 31.72 | 31.08 | 31.62 | 888,060 | +0.04(+0.11%) |
May 02, 2018 | 32.46 | 32.65 | 31.55 | 31.59 | 975,606 | -0.85(-2.63%) |