Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.79 | 31.93 | 31.72 | 31.83 | 927,142 | +0.18(+0.57%) |
Jul 30, 2018 | 31.89 | 31.89 | 31.61 | 31.65 | 651,195 | -0.19(-0.60%) |
Jul 27, 2018 | 32.17 | 32.18 | 31.74 | 31.84 | 1,241,476 | -0.25(-0.76%) |
Jul 26, 2018 | 32.09 | 32.19 | 32.07 | 32.09 | 743,280 | -0.08(-0.25%) |
Jul 25, 2018 | 31.91 | 32.19 | 31.88 | 32.17 | 1,005,816 | +0.26(+0.82%) |
Jul 24, 2018 | 31.99 | 32.04 | 31.79 | 31.91 | 1,084,795 | +0.07(+0.23%) |
Jul 23, 2018 | 31.79 | 31.85 | 31.70 | 31.83 | 634,615 | +0.05(+0.14%) |
Jul 20, 2018 | 31.87 | 31.83 | 31.79 | 607,308 | -0.04(-0.11%) | |
Jul 19, 2018 | 31.85 | 31.90 | 31.73 | 31.83 | 882,827 | -0.07(-0.23%) |
Jul 18, 2018 | 31.86 | 31.92 | 31.78 | 31.90 | 392,928 | +0.05(+0.17%) |
Jul 17, 2018 | 31.64 | 31.89 | 31.63 | 31.84 | 756,344 | +0.13(+0.40%) |
Jul 16, 2018 | 31.78 | 31.78 | 31.65 | 31.72 | 554,365 | -0.04(-0.11%) |
Jul 13, 2018 | 31.73 | 31.81 | 31.67 | 31.75 | 482,974 | +0.01(+0.03%) |
Jul 12, 2018 | 31.63 | 31.74 | 31.54 | 31.74 | 656,982 | +0.25(+0.81%) |
Jul 11, 2018 | 31.55 | 31.63 | 31.44 | 31.49 | 1,152,321 | -0.23(-0.72%) |
Jul 10, 2018 | 31.70 | 31.74 | 31.62 | 31.72 | 925,931 | +0.08(+0.26%) |
Jul 09, 2018 | 31.49 | 31.64 | 31.46 | 31.64 | 923,943 | +0.28(+0.90%) |
Jul 06, 2018 | 31.13 | 31.39 | 31.05 | 31.35 | 1,297,036 | +0.25(+0.82%) |
Jul 05, 2018 | 31.10 | 30.85 | 31.10 | 1,334,971 | +0.28(+0.91%) | |
Jul 03, 2018 | 30.82 | 30.82 | 30.82 | 0 | -0.11(-0.35%) | |
Jul 02, 2018 | 30.66 | 30.93 | 30.62 | 30.93 | 874,157 | +0.09(+0.29%) |
Jun 29, 2018 | 30.95 | 31.10 | 30.84 | 30.84 | 821,322 | +0.05(+0.15%) |
Jun 28, 2018 | 30.64 | 30.89 | 30.52 | 30.79 | 1,165,421 | +0.15(+0.50%) |
Jun 27, 2018 | 31.02 | 31.15 | 30.62 | 30.64 | 589,125 | -0.28(-0.91%) |
Jun 26, 2018 | 30.92 | 31.02 | 30.82 | 30.92 | 349,629 | +0.09(+0.29%) |
Jun 25, 2018 | 31.15 | 31.19 | 30.66 | 30.83 | 1,068,374 | -0.45(-1.45%) |
Jun 22, 2018 | 31.41 | 31.42 | 31.25 | 31.28 | 616,960 | +0.04(+0.12%) |
Jun 21, 2018 | 31.44 | 31.44 | 31.18 | 31.24 | 646,073 | -0.21(-0.66%) |
Jun 20, 2018 | 31.45 | 31.52 | 31.38 | 31.45 | 676,712 | +0.10(+0.32%) |
Jun 19, 2018 | 31.20 | 31.38 | 31.12 | 31.35 | 906,870 | -0.13(-0.40%) |
Jun 18, 2018 | 31.34 | 31.49 | 31.27 | 31.48 | 385,509 | -0.03(-0.09%) |
Jun 15, 2018 | 31.54 | 31.32 | 31.51 | 677,911 | -0.02(-0.07%) | |
Jun 14, 2018 | 31.56 | 31.60 | 31.47 | 31.53 | 577,624 | +0.06(+0.20%) |
Jun 13, 2018 | 31.59 | 31.64 | 31.46 | 31.47 | 305,605 | -0.13(-0.40%) |
Jun 12, 2018 | 31.60 | 31.64 | 31.50 | 31.59 | 4,850,718 | +0.06(+0.20%) |
Jun 11, 2018 | 31.52 | 31.60 | 31.49 | 31.53 | 599,854 | +0.05(+0.17%) |
Jun 08, 2018 | 31.36 | 31.49 | 31.31 | 31.48 | 608,791 | +0.07(+0.23%) |
Jun 07, 2018 | 31.49 | 31.51 | 31.27 | 31.40 | 1,027,032 | +0.03(+0.09%) |
Jun 06, 2018 | 31.42 | 31.38 | 775,874 | +0.20(+0.64%) | ||
Jun 05, 2018 | 31.15 | 31.20 | 31.05 | 31.18 | 608,705 | +0.05(+0.15%) |
Jun 04, 2018 | 31.08 | 31.13 | 31.03 | 31.13 | 381,491 | +0.15(+0.50%) |
Jun 01, 2018 | 30.85 | 31.01 | 30.84 | 30.98 | 870,695 | +0.32(+1.03%) |
May 31, 2018 | 30.85 | 30.86 | 30.62 | 30.66 | 745,107 | -0.23(-0.73%) |
May 30, 2018 | 30.64 | 30.93 | 30.64 | 30.89 | 430,756 | +0.41(+1.33%) |
May 29, 2018 | 30.60 | 30.68 | 30.33 | 30.48 | 777,689 | -0.30(-0.97%) |
May 25, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 30.84 | 30.87 | 30.61 | 30.84 | 624,752 | -0.05(-0.16%) |
May 23, 2018 | 30.67 | 30.89 | 30.64 | 30.89 | 208,449 | +0.09(+0.29%) |
May 22, 2018 | 31.00 | 31.00 | 30.76 | 30.80 | 1,955,861 | -0.07(-0.23%) |
May 21, 2018 | 30.85 | 30.95 | 30.82 | 30.87 | 630,230 | +0.19(+0.62%) |
May 18, 2018 | 30.71 | 30.74 | 30.63 | 30.68 | 241,575 | -0.05(-0.18%) |
May 17, 2018 | 30.73 | 30.85 | 30.63 | 30.74 | 279,834 | +0.02(+0.06%) |
May 16, 2018 | 30.60 | 30.78 | 30.60 | 30.72 | 271,038 | +0.14(+0.47%) |
May 15, 2018 | 30.64 | 30.64 | 30.48 | 30.57 | 331,563 | -0.20(-0.65%) |
May 14, 2018 | 30.85 | 30.90 | 30.72 | 30.77 | 258,549 | +0.03(+0.09%) |
May 11, 2018 | 30.73 | 30.81 | 30.64 | 30.74 | 376,918 | +0.05(+0.15%) |
May 10, 2018 | 30.53 | 30.74 | 30.48 | 30.70 | 457,858 | +0.28(+0.92%) |
May 09, 2018 | 30.22 | 30.46 | 30.18 | 30.42 | 726,892 | +0.27(+0.90%) |
May 08, 2018 | 30.10 | 30.19 | 29.98 | 30.15 | 371,640 | +0.03(+0.09%) |
May 07, 2018 | 30.11 | 30.25 | 30.05 | 30.12 | 518,904 | +0.13(+0.42%) |
May 04, 2018 | 29.57 | 30.10 | 29.50 | 29.99 | 712,822 | +0.34(+1.16%) |
May 03, 2018 | 29.62 | 29.70 | 29.26 | 29.65 | 552,571 | -0.04(-0.14%) |
May 02, 2018 | 29.86 | 29.97 | 29.67 | 29.69 | 379,233 | -0.19(-0.62%) |