Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.72 | 32.85 | 32.61 | 32.67 | 175,095 | +0.45(+1.41%) |
Jul 30, 2018 | 32.04 | 32.36 | 32.04 | 32.22 | 84,522 | +0.30(+0.92%) |
Jul 27, 2018 | 31.82 | 32.05 | 31.79 | 31.92 | 144,500 | +0.50(+1.59%) |
Jul 26, 2018 | 31.45 | 31.49 | 31.28 | 31.42 | 75,399 | -0.07(-0.22%) |
Jul 25, 2018 | 31.17 | 31.52 | 30.90 | 31.49 | 120,238 | +0.23(+0.75%) |
Jul 24, 2018 | 31.35 | 31.62 | 31.12 | 31.25 | 144,024 | +0.72(+2.37%) |
Jul 23, 2018 | 30.51 | 30.63 | 30.49 | 30.53 | 544,942 | +0.17(+0.56%) |
Jul 20, 2018 | 30.18 | 30.37 | 30.17 | 30.36 | 168,006 | +0.29(+0.96%) |
Jul 19, 2018 | 30.10 | 30.20 | 29.96 | 30.07 | 2,494,867 | -0.21(-0.71%) |
Jul 18, 2018 | 30.25 | 30.43 | 30.10 | 30.29 | 5,200,304 | -0.18(-0.57%) |
Jul 17, 2018 | 30.52 | 30.59 | 30.45 | 30.46 | 3,628,947 | -0.43(-1.38%) |
Jul 16, 2018 | 30.86 | 31.04 | 30.71 | 30.89 | 126,789 | +0.24(+0.77%) |
Jul 13, 2018 | 30.55 | 30.73 | 30.40 | 30.65 | 59,403 | -0.05(-0.15%) |
Jul 12, 2018 | 30.78 | 30.60 | 30.70 | 93,345 | -0.00(-0.02%) | |
Jul 11, 2018 | 30.87 | 30.90 | 30.63 | 30.70 | 130,486 | -0.74(-2.35%) |
Jul 10, 2018 | 31.32 | 31.46 | 31.13 | 31.44 | 395,052 | -0.29(-0.93%) |
Jul 09, 2018 | 31.77 | 31.83 | 31.65 | 31.73 | 112,999 | +0.09(+0.30%) |
Jul 06, 2018 | 31.57 | 31.73 | 31.49 | 31.64 | 149,876 | -0.05(-0.16%) |
Jul 05, 2018 | 31.56 | 31.72 | 31.51 | 31.69 | 89,482 | +0.71(+2.29%) |
Jul 03, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.16(+0.52%) | |
Jul 02, 2018 | 30.55 | 30.85 | 30.55 | 30.82 | 185,551 | +0.06(+0.20%) |
Jun 29, 2018 | 31.27 | 30.76 | 30.76 | 139,131 | +0.16(+0.52%) | |
Jun 28, 2018 | 30.39 | 30.60 | 30.35 | 30.60 | 611,093 | +0.26(+0.86%) |
Jun 27, 2018 | 30.77 | 30.95 | 30.27 | 30.34 | 287,513 | -0.52(-1.69%) |
Jun 26, 2018 | 31.07 | 31.07 | 30.78 | 30.86 | 156,336 | -0.15(-0.48%) |
Jun 25, 2018 | 31.08 | 31.13 | 30.86 | 31.01 | 150,158 | -0.36(-1.15%) |
Jun 22, 2018 | 31.21 | 31.45 | 31.12 | 31.37 | 132,173 | +0.50(+1.62%) |
Jun 21, 2018 | 30.94 | 30.96 | 30.70 | 30.87 | 181,723 | -0.12(-0.39%) |
Jun 20, 2018 | 31.34 | 31.35 | 30.98 | 30.99 | 208,000 | -0.26(-0.83%) |
Jun 19, 2018 | 31.04 | 31.25 | 30.90 | 31.25 | 189,574 | -0.12(-0.40%) |
Jun 18, 2018 | 31.14 | 31.45 | 31.05 | 31.38 | 334,876 | -0.16(-0.51%) |
Jun 15, 2018 | 31.62 | 31.82 | 31.54 | 116,040 | -0.29(-0.90%) | |
Jun 14, 2018 | 32.04 | 32.14 | 31.82 | 31.82 | 217,112 | -0.38(-1.20%) |
Jun 13, 2018 | 32.13 | 32.29 | 31.95 | 32.20 | 115,428 | +0.06(+0.20%) |
Jun 12, 2018 | 32.30 | 32.35 | 32.00 | 32.14 | 184,125 | -0.21(-0.66%) |
Jun 11, 2018 | 31.88 | 32.36 | 31.85 | 32.35 | 1,002,293 | +0.79(+2.52%) |
Jun 08, 2018 | 31.60 | 31.70 | 31.35 | 31.56 | 307,246 | -0.24(-0.75%) |
Jun 07, 2018 | 32.10 | 32.22 | 31.67 | 31.80 | 230,293 | -0.07(-0.22%) |
Jun 06, 2018 | 31.39 | 31.91 | 31.29 | 31.87 | 232,428 | +0.69(+2.21%) |
Jun 05, 2018 | 31.39 | 31.47 | 31.00 | 31.18 | 192,180 | -0.52(-1.64%) |
Jun 04, 2018 | 31.72 | 31.80 | 31.62 | 31.70 | 84,709 | +0.17(+0.54%) |
Jun 01, 2018 | 31.60 | 31.77 | 31.44 | 31.53 | 125,246 | +0.14(+0.45%) |
May 31, 2018 | 31.56 | 31.56 | 30.89 | 31.39 | 204,765 | -0.35(-1.10%) |
May 30, 2018 | 31.50 | 32.02 | 31.33 | 31.74 | 308,600 | +0.34(+1.08%) |
May 29, 2018 | 31.75 | 32.12 | 31.13 | 31.40 | 255,811 | -2.65(-7.78%) |
May 25, 2018 | 34.05 | 34.05 | 34.05 | 0 | -2.26(-6.22%) | |
May 24, 2018 | 35.91 | 36.49 | 35.77 | 36.31 | 206,653 | +0.14(+0.39%) |
May 23, 2018 | 36.18 | 36.33 | 35.99 | 36.17 | 61,156 | -0.72(-1.95%) |
May 22, 2018 | 36.80 | 36.97 | 36.77 | 36.89 | 134,095 | +0.69(+1.91%) |
May 21, 2018 | 36.27 | 36.36 | 36.13 | 36.20 | 106,696 | -0.07(-0.19%) |
May 18, 2018 | 36.31 | 36.39 | 36.15 | 36.27 | 539,373 | -0.23(-0.63%) |
May 17, 2018 | 36.71 | 36.72 | 36.43 | 36.50 | 276,034 | -0.45(-1.22%) |
May 16, 2018 | 36.79 | 37.10 | 36.60 | 36.95 | 290,537 | -0.49(-1.31%) |
May 15, 2018 | 37.26 | 37.59 | 37.19 | 37.44 | 51,034 | -0.08(-0.20%) |
May 14, 2018 | 37.60 | 37.68 | 37.48 | 37.52 | 67,093 | +0.19(+0.50%) |
May 11, 2018 | 37.37 | 37.50 | 37.26 | 37.33 | 313,212 | -0.07(-0.19%) |
May 10, 2018 | 37.15 | 37.40 | 36.98 | 37.40 | 154,949 | +0.24(+0.65%) |
May 09, 2018 | 37.17 | 37.38 | 37.10 | 37.16 | 706,201 | +0.47(+1.28%) |
May 08, 2018 | 36.66 | 36.85 | 36.62 | 36.69 | 153,825 | -0.59(-1.60%) |
May 07, 2018 | 36.93 | 37.35 | 36.90 | 37.28 | 85,995 | -0.29(-0.76%) |
May 04, 2018 | 36.79 | 37.59 | 36.72 | 37.57 | 79,782 | -0.62(-1.62%) |
May 03, 2018 | 38.02 | 38.29 | 37.65 | 38.19 | 69,939 | -0.26(-0.66%) |
May 02, 2018 | 38.62 | 38.73 | 38.34 | 38.45 | 104,257 | +0.30(+0.80%) |