Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.51 | 34.20 | 33.41 | 33.66 | 5,017,090 | +0.27(+0.81%) |
Jul 30, 2018 | 33.14 | 33.43 | 32.92 | 33.39 | 1,070,429 | +0.20(+0.59%) |
Jul 27, 2018 | 33.63 | 33.65 | 33.01 | 33.20 | 1,521,295 | -0.29(-0.87%) |
Jul 26, 2018 | 33.49 | 33.81 | 33.41 | 33.49 | 1,020,900 | +0.07(+0.20%) |
Jul 25, 2018 | 33.22 | 33.67 | 33.11 | 33.42 | 1,373,458 | +0.36(+1.08%) |
Jul 24, 2018 | 33.20 | 33.34 | 33.04 | 33.06 | 1,381,040 | -0.18(-0.54%) |
Jul 23, 2018 | 33.20 | 33.37 | 32.93 | 33.24 | 1,714,800 | +0.02(+0.07%) |
Jul 20, 2018 | 33.27 | 33.39 | 33.20 | 33.22 | 1,800,122 | -0.13(-0.40%) |
Jul 19, 2018 | 32.58 | 33.45 | 32.49 | 33.35 | 1,729,743 | +0.76(+2.34%) |
Jul 18, 2018 | 32.65 | 32.75 | 32.37 | 32.59 | 1,254,950 | -0.13(-0.41%) |
Jul 17, 2018 | 32.82 | 32.96 | 32.64 | 32.73 | 837,327 | -0.04(-0.11%) |
Jul 16, 2018 | 32.91 | 33.15 | 32.63 | 32.76 | 965,565 | -0.34(-1.04%) |
Jul 13, 2018 | 33.34 | 33.40 | 33.05 | 33.11 | 1,124,009 | -0.11(-0.34%) |
Jul 12, 2018 | 33.32 | 32.96 | 33.22 | 854,788 | +0.15(+0.45%) | |
Jul 11, 2018 | 33.23 | 33.37 | 33.04 | 33.07 | 949,215 | -0.23(-0.69%) |
Jul 10, 2018 | 33.34 | 33.52 | 33.23 | 33.30 | 1,485,656 | +0.04(+0.11%) |
Jul 09, 2018 | 33.54 | 33.61 | 33.09 | 33.26 | 1,668,218 | -0.27(-0.80%) |
Jul 06, 2018 | 33.44 | 33.66 | 33.38 | 33.53 | 927,727 | +0.21(+0.63%) |
Jul 05, 2018 | 32.85 | 33.34 | 32.73 | 33.32 | 1,232,320 | +0.56(+1.71%) |
Jul 03, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.31(+0.94%) | |
Jul 02, 2018 | 32.87 | 33.02 | 32.11 | 32.46 | 1,819,601 | -0.34(-1.05%) |
Jun 29, 2018 | 32.68 | 32.93 | 32.49 | 32.80 | 1,526,211 | -0.02(-0.05%) |
Jun 28, 2018 | 32.53 | 32.83 | 32.38 | 32.82 | 1,475,383 | +0.30(+0.92%) |
Jun 27, 2018 | 32.73 | 32.88 | 32.40 | 32.52 | 1,292,305 | -0.10(-0.30%) |
Jun 26, 2018 | 32.61 | 32.81 | 32.52 | 32.61 | 1,300,579 | +0.04(+0.11%) |
Jun 25, 2018 | 32.64 | 32.82 | 32.26 | 32.58 | 1,849,913 | -0.05(-0.16%) |
Jun 22, 2018 | 32.17 | 32.67 | 32.05 | 32.63 | 2,290,533 | +0.48(+1.51%) |
Jun 21, 2018 | 31.93 | 32.21 | 31.84 | 32.14 | 1,420,202 | +0.22(+0.70%) |
Jun 20, 2018 | 31.46 | 31.97 | 31.45 | 31.92 | 1,813,323 | +0.42(+1.33%) |
Jun 19, 2018 | 31.39 | 31.76 | 31.36 | 31.50 | 2,268,313 | +0.07(+0.21%) |
Jun 18, 2018 | 31.38 | 31.55 | 31.21 | 31.43 | 996,338 | -0.01(-0.02%) |
Jun 15, 2018 | 31.64 | 31.37 | 31.44 | 3,269,812 | -0.02(-0.07%) | |
Jun 14, 2018 | 31.11 | 31.54 | 31.09 | 31.46 | 1,274,830 | +0.45(+1.44%) |
Jun 13, 2018 | 31.62 | 31.78 | 30.87 | 31.02 | 909,883 | -0.54(-1.73%) |
Jun 12, 2018 | 31.17 | 31.68 | 31.17 | 31.56 | 1,246,178 | +0.29(+0.93%) |
Jun 11, 2018 | 31.29 | 31.33 | 31.11 | 31.27 | 895,996 | -0.04(-0.12%) |
Jun 08, 2018 | 31.20 | 31.31 | 31.04 | 31.31 | 871,597 | +0.16(+0.50%) |
Jun 07, 2018 | 31.10 | 31.25 | 30.98 | 31.15 | 1,268,471 | +0.04(+0.12%) |
Jun 06, 2018 | 31.11 | 30.76 | 31.11 | 1,202,476 | +0.17(+0.55%) | |
Jun 05, 2018 | 30.94 | 31.11 | 30.84 | 30.94 | 1,404,233 | +0.10(+0.31%) |
Jun 04, 2018 | 30.74 | 30.85 | 30.52 | 30.85 | 1,513,185 | +0.17(+0.56%) |
Jun 01, 2018 | 30.85 | 30.89 | 30.60 | 30.67 | 1,360,328 | -0.24(-0.77%) |
May 31, 2018 | 30.85 | 30.95 | 30.64 | 30.91 | 2,013,424 | +0.07(+0.24%) |
May 30, 2018 | 30.69 | 31.12 | 30.46 | 30.84 | 1,650,398 | +0.09(+0.29%) |
May 29, 2018 | 30.35 | 30.82 | 30.31 | 30.75 | 1,460,859 | +0.37(+1.20%) |
May 25, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.15(+0.49%) | |
May 24, 2018 | 30.41 | 30.49 | 29.99 | 30.23 | 1,042,805 | -0.09(-0.30%) |
May 23, 2018 | 29.89 | 30.46 | 29.84 | 30.32 | 1,521,579 | +0.54(+1.83%) |
May 22, 2018 | 29.70 | 29.85 | 29.61 | 29.78 | 1,014,223 | +0.02(+0.05%) |
May 21, 2018 | 29.49 | 29.89 | 29.23 | 29.76 | 1,639,647 | +0.50(+1.71%) |
May 18, 2018 | 29.31 | 29.41 | 29.05 | 29.26 | 1,217,834 | +0.03(+0.10%) |
May 17, 2018 | 29.39 | 29.48 | 29.13 | 29.23 | 1,290,865 | -0.10(-0.33%) |
May 16, 2018 | 29.33 | 29.60 | 29.23 | 29.33 | 1,402,946 | +0.16(+0.54%) |
May 15, 2018 | 29.57 | 29.57 | 28.98 | 29.17 | 1,575,455 | -0.54(-1.81%) |
May 14, 2018 | 29.99 | 30.08 | 29.47 | 29.71 | 892,312 | -0.38(-1.26%) |
May 11, 2018 | 30.16 | 30.44 | 30.02 | 30.09 | 889,540 | -0.18(-0.59%) |
May 10, 2018 | 30.14 | 30.40 | 30.02 | 30.27 | 1,146,039 | +0.34(+1.15%) |
May 09, 2018 | 29.72 | 29.96 | 29.52 | 29.93 | 1,216,621 | +0.16(+0.53%) |
May 08, 2018 | 29.94 | 30.02 | 29.64 | 29.77 | 1,083,738 | -0.16(-0.52%) |
May 07, 2018 | 29.85 | 29.96 | 29.55 | 29.93 | 1,114,523 | +0.19(+0.65%) |
May 04, 2018 | 29.18 | 29.79 | 29.18 | 29.73 | 1,290,663 | +0.62(+2.13%) |
May 03, 2018 | 28.74 | 29.29 | 28.58 | 29.11 | 1,191,521 | +0.40(+1.40%) |
May 02, 2018 | 28.76 | 28.97 | 28.42 | 28.71 | 1,188,666 | -0.20(-0.70%) |