Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.51 | 30.17 | 29.40 | 29.68 | 481,093 | +0.36(+1.22%) |
Jul 30, 2018 | 30.27 | 30.32 | 29.24 | 29.32 | 404,490 | -0.83(-2.77%) |
Jul 27, 2018 | 30.09 | 30.62 | 29.63 | 30.15 | 598,426 | +0.48(+1.60%) |
Jul 26, 2018 | 29.12 | 29.99 | 28.92 | 29.68 | 592,865 | +0.47(+1.59%) |
Jul 25, 2018 | 29.71 | 29.95 | 28.76 | 29.21 | 752,843 | -0.51(-1.73%) |
Jul 24, 2018 | 30.99 | 31.24 | 29.70 | 29.73 | 512,089 | -0.90(-2.95%) |
Jul 23, 2018 | 31.03 | 31.07 | 30.00 | 30.63 | 656,884 | -0.53(-1.71%) |
Jul 20, 2018 | 31.43 | 31.43 | 30.90 | 31.16 | 602,392 | -0.31(-0.99%) |
Jul 19, 2018 | 31.75 | 31.75 | 31.06 | 31.47 | 581,714 | -0.32(-1.01%) |
Jul 18, 2018 | 31.92 | 32.17 | 31.58 | 31.80 | 664,821 | +0.33(+1.05%) |
Jul 17, 2018 | 31.04 | 31.63 | 31.04 | 31.47 | 590,932 | +0.26(+0.84%) |
Jul 16, 2018 | 31.25 | 31.45 | 30.99 | 31.20 | 422,641 | -0.05(-0.16%) |
Jul 13, 2018 | 31.77 | 32.00 | 31.08 | 31.25 | 751,994 | -0.29(-0.92%) |
Jul 12, 2018 | 31.87 | 31.21 | 31.54 | 753,994 | +0.41(+1.31%) | |
Jul 11, 2018 | 33.89 | 34.04 | 31.00 | 31.14 | 2,171,035 | -3.18(-9.28%) |
Jul 10, 2018 | 34.23 | 34.53 | 33.97 | 34.32 | 599,562 | +0.17(+0.51%) |
Jul 09, 2018 | 33.81 | 34.15 | 33.57 | 34.14 | 514,123 | +0.75(+2.24%) |
Jul 06, 2018 | 32.73 | 33.48 | 32.43 | 33.40 | 531,353 | +0.69(+2.11%) |
Jul 05, 2018 | 32.12 | 32.83 | 32.12 | 32.71 | 804,522 | +0.93(+2.93%) |
Jul 03, 2018 | 31.78 | 31.78 | 31.78 | 0 | -0.52(-1.62%) | |
Jul 02, 2018 | 31.23 | 32.32 | 30.99 | 32.30 | 471,297 | +0.64(+2.02%) |
Jun 29, 2018 | 31.43 | 32.02 | 31.40 | 31.66 | 1,170,821 | +0.61(+1.97%) |
Jun 28, 2018 | 31.01 | 31.34 | 30.33 | 31.05 | 669,896 | -0.03(-0.09%) |
Jun 27, 2018 | 31.85 | 32.21 | 31.00 | 31.08 | 828,423 | -0.62(-1.96%) |
Jun 26, 2018 | 31.57 | 32.12 | 31.37 | 31.70 | 522,382 | +0.33(+1.05%) |
Jun 25, 2018 | 32.48 | 32.60 | 30.82 | 31.37 | 811,086 | -1.33(-4.07%) |
Jun 22, 2018 | 33.44 | 33.45 | 32.35 | 32.70 | 1,030,751 | -0.73(-2.18%) |
Jun 21, 2018 | 34.19 | 34.33 | 33.27 | 33.43 | 513,745 | -0.56(-1.66%) |
Jun 20, 2018 | 34.01 | 34.47 | 33.57 | 33.99 | 623,278 | +0.20(+0.60%) |
Jun 19, 2018 | 33.57 | 33.89 | 32.64 | 33.78 | 717,920 | -0.23(-0.68%) |
Jun 18, 2018 | 35.11 | 35.26 | 32.85 | 34.02 | 1,116,217 | -1.27(-3.60%) |
Jun 15, 2018 | 35.38 | 33.67 | 35.29 | 2,520,923 | +1.62(+4.81%) | |
Jun 14, 2018 | 32.64 | 33.97 | 32.64 | 33.67 | 1,011,220 | +1.19(+3.68%) |
Jun 13, 2018 | 31.55 | 32.82 | 31.55 | 32.47 | 816,859 | +1.01(+3.21%) |
Jun 12, 2018 | 31.13 | 32.09 | 30.59 | 31.47 | 527,778 | +0.49(+1.57%) |
Jun 11, 2018 | 30.65 | 31.04 | 30.16 | 30.98 | 683,278 | +0.33(+1.08%) |
Jun 08, 2018 | 30.71 | 30.88 | 29.93 | 30.65 | 987,305 | -0.33(-1.07%) |
Jun 07, 2018 | 32.38 | 32.38 | 30.54 | 30.98 | 866,046 | -1.67(-5.11%) |
Jun 06, 2018 | 32.29 | 32.65 | 434,736 | +0.00(+0.00%) | ||
Jun 05, 2018 | 32.37 | 32.89 | 32.06 | 32.65 | 595,963 | +0.38(+1.17%) |
Jun 04, 2018 | 32.72 | 32.90 | 32.12 | 32.27 | 543,232 | -0.28(-0.86%) |
Jun 01, 2018 | 32.12 | 32.60 | 31.94 | 32.55 | 808,319 | +0.83(+2.63%) |
May 31, 2018 | 31.69 | 32.12 | 31.64 | 31.72 | 836,089 | +0.07(+0.21%) |
May 30, 2018 | 31.29 | 32.38 | 31.18 | 31.65 | 1,003,195 | +0.46(+1.49%) |
May 29, 2018 | 30.71 | 31.37 | 30.62 | 31.18 | 694,077 | +0.34(+1.10%) |
May 25, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.67(+2.21%) | |
May 24, 2018 | 29.69 | 30.22 | 29.51 | 30.18 | 567,821 | +0.58(+1.96%) |
May 23, 2018 | 28.69 | 29.61 | 28.58 | 29.60 | 687,102 | +0.75(+2.62%) |
May 22, 2018 | 28.88 | 29.65 | 28.83 | 28.84 | 571,940 | +0.10(+0.34%) |
May 21, 2018 | 28.46 | 28.82 | 28.13 | 28.75 | 617,711 | +0.67(+2.38%) |
May 18, 2018 | 28.34 | 28.42 | 27.80 | 28.08 | 648,028 | -0.66(-2.29%) |
May 17, 2018 | 28.70 | 29.14 | 28.37 | 28.74 | 572,836 | +0.01(+0.03%) |
May 16, 2018 | 28.16 | 28.91 | 28.06 | 28.73 | 445,950 | +0.67(+2.38%) |
May 15, 2018 | 28.21 | 28.29 | 27.86 | 28.06 | 496,990 | -0.42(-1.46%) |
May 14, 2018 | 28.84 | 29.37 | 28.36 | 28.48 | 632,288 | -0.13(-0.44%) |
May 11, 2018 | 28.98 | 29.10 | 28.27 | 28.60 | 633,080 | -0.41(-1.40%) |
May 10, 2018 | 28.76 | 29.12 | 28.73 | 29.01 | 420,522 | +0.33(+1.15%) |
May 09, 2018 | 28.06 | 28.72 | 27.78 | 28.68 | 697,137 | +0.72(+2.56%) |
May 08, 2018 | 27.23 | 27.99 | 27.15 | 27.96 | 530,889 | +0.62(+2.26%) |
May 07, 2018 | 27.09 | 27.47 | 26.87 | 27.34 | 447,017 | +0.26(+0.96%) |
May 04, 2018 | 26.09 | 27.34 | 25.85 | 27.08 | 618,330 | +0.87(+3.32%) |
May 03, 2018 | 26.02 | 26.28 | 25.40 | 26.21 | 998,193 | +0.13(+0.48%) |
May 02, 2018 | 26.05 | 26.81 | 25.11 | 26.09 | 1,082,935 | +1.26(+5.07%) |