Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.40 | 33.52 | 33.22 | 33.30 | 602,921 | -0.10(-0.31%) |
Jul 30, 2018 | 33.30 | 33.48 | 33.27 | 33.40 | 410,840 | +0.33(+1.00%) |
Jul 27, 2018 | 32.88 | 33.27 | 32.88 | 33.07 | 404,664 | -0.21(-0.64%) |
Jul 26, 2018 | 33.01 | 33.34 | 32.97 | 33.28 | 478,608 | +0.31(+0.95%) |
Jul 25, 2018 | 32.70 | 33.01 | 32.57 | 32.97 | 392,709 | +0.28(+0.86%) |
Jul 24, 2018 | 32.42 | 32.89 | 32.42 | 32.68 | 421,105 | +0.40(+1.24%) |
Jul 23, 2018 | 32.49 | 32.53 | 32.24 | 32.28 | 410,033 | -0.16(-0.48%) |
Jul 20, 2018 | 32.54 | 32.63 | 32.34 | 32.44 | 445,949 | -0.12(-0.36%) |
Jul 19, 2018 | 32.45 | 32.69 | 32.43 | 32.56 | 477,447 | +0.02(+0.07%) |
Jul 18, 2018 | 32.36 | 32.60 | 32.02 | 32.53 | 575,677 | +0.02(+0.05%) |
Jul 17, 2018 | 32.55 | 32.69 | 32.33 | 32.52 | 431,213 | -0.12(-0.36%) |
Jul 16, 2018 | 32.69 | 32.85 | 32.35 | 32.64 | 570,833 | -0.42(-1.26%) |
Jul 13, 2018 | 32.93 | 33.25 | 32.86 | 33.05 | 534,454 | +0.17(+0.53%) |
Jul 12, 2018 | 33.00 | 33.06 | 32.64 | 32.88 | 735,020 | +0.06(+0.19%) |
Jul 11, 2018 | 33.26 | 33.45 | 32.60 | 32.82 | 729,552 | -0.74(-2.20%) |
Jul 10, 2018 | 33.57 | 33.84 | 33.46 | 33.55 | 691,011 | +0.24(+0.71%) |
Jul 09, 2018 | 33.01 | 33.37 | 32.99 | 33.32 | 509,121 | +0.49(+1.51%) |
Jul 06, 2018 | 32.38 | 32.92 | 32.35 | 32.82 | 472,493 | +0.24(+0.75%) |
Jul 05, 2018 | 32.90 | 32.49 | 32.58 | 734,940 | -0.08(-0.24%) | |
Jul 03, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.28(+0.87%) | |
Jul 02, 2018 | 32.66 | 32.66 | 32.22 | 32.38 | 2,175,445 | -0.55(-1.67%) |
Jun 29, 2018 | 33.25 | 32.93 | 929,426 | +0.23(+0.70%) | ||
Jun 28, 2018 | 32.81 | 32.89 | 32.45 | 32.70 | 692,923 | -0.05(-0.17%) |
Jun 27, 2018 | 32.53 | 33.15 | 32.53 | 32.75 | 1,393,927 | +0.43(+1.34%) |
Jun 26, 2018 | 31.93 | 32.41 | 31.83 | 32.32 | 789,597 | +0.51(+1.59%) |
Jun 25, 2018 | 32.47 | 32.50 | 31.67 | 31.82 | 1,269,086 | -0.76(-2.32%) |
Jun 22, 2018 | 32.53 | 32.89 | 32.53 | 32.57 | 1,090,027 | +0.77(+2.40%) |
Jun 21, 2018 | 32.25 | 32.26 | 31.72 | 31.81 | 1,025,332 | -0.66(-2.04%) |
Jun 20, 2018 | 32.47 | 32.53 | 32.18 | 32.47 | 469,100 | +0.20(+0.63%) |
Jun 19, 2018 | 31.93 | 32.39 | 31.86 | 32.27 | 856,754 | -0.06(-0.19%) |
Jun 18, 2018 | 31.86 | 32.55 | 31.86 | 32.33 | 1,722,394 | +0.39(+1.22%) |
Jun 15, 2018 | 32.66 | 31.92 | 31.94 | 1,098,089 | -0.72(-2.20%) | |
Jun 14, 2018 | 32.87 | 32.95 | 32.63 | 32.66 | 484,547 | -0.09(-0.29%) |
Jun 13, 2018 | 32.79 | 32.95 | 32.62 | 32.75 | 633,392 | -0.12(-0.38%) |
Jun 12, 2018 | 33.10 | 33.23 | 32.80 | 32.88 | 550,792 | -0.23(-0.68%) |
Jun 11, 2018 | 32.97 | 33.28 | 32.89 | 33.10 | 535,347 | +0.10(+0.31%) |
Jun 08, 2018 | 33.14 | 33.17 | 32.77 | 33.00 | 628,809 | -0.06(-0.19%) |
Jun 07, 2018 | 32.73 | 33.24 | 32.73 | 33.07 | 544,813 | +0.53(+1.63%) |
Jun 06, 2018 | 32.26 | 32.53 | 628,856 | +0.14(+0.43%) | ||
Jun 05, 2018 | 32.38 | 32.66 | 32.27 | 32.39 | 583,243 | -0.08(-0.24%) |
Jun 04, 2018 | 32.95 | 33.14 | 32.39 | 32.47 | 792,528 | -0.34(-1.02%) |
Jun 01, 2018 | 32.84 | 33.05 | 32.62 | 32.81 | 671,128 | +0.12(+0.36%) |
May 31, 2018 | 32.71 | 33.10 | 32.63 | 32.69 | 831,737 | -0.29(-0.88%) |
May 30, 2018 | 32.20 | 33.08 | 32.18 | 32.98 | 1,175,346 | +1.03(+3.23%) |
May 29, 2018 | 31.77 | 32.14 | 31.67 | 31.95 | 1,154,352 | -0.05(-0.17%) |
May 25, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.86(-2.61%) | |
May 24, 2018 | 33.08 | 33.10 | 32.75 | 32.86 | 699,183 | -0.56(-1.68%) |
May 23, 2018 | 33.22 | 33.45 | 32.96 | 33.42 | 896,416 | -0.02(-0.07%) |
May 22, 2018 | 33.93 | 34.15 | 33.35 | 33.45 | 629,913 | -0.45(-1.34%) |
May 21, 2018 | 33.72 | 33.92 | 33.60 | 33.90 | 259,242 | +0.34(+1.00%) |
May 18, 2018 | 33.71 | 33.79 | 33.53 | 33.57 | 523,855 | -0.27(-0.78%) |
May 17, 2018 | 33.32 | 33.87 | 33.32 | 33.83 | 642,660 | +0.52(+1.55%) |
May 16, 2018 | 33.10 | 33.32 | 32.96 | 33.32 | 346,767 | +0.16(+0.49%) |
May 15, 2018 | 33.07 | 33.21 | 32.89 | 33.15 | 701,877 | +0.00(+0.00%) |
May 14, 2018 | 33.01 | 33.26 | 33.01 | 33.15 | 500,034 | +0.25(+0.76%) |
May 11, 2018 | 32.96 | 33.10 | 32.83 | 32.90 | 268,211 | +0.01(+0.02%) |
May 10, 2018 | 32.83 | 32.95 | 32.64 | 32.89 | 280,168 | +0.23(+0.72%) |
May 09, 2018 | 32.43 | 33.00 | 32.43 | 32.66 | 568,382 | +0.63(+1.97%) |
May 08, 2018 | 31.71 | 32.03 | 31.18 | 32.03 | 2,280,844 | +0.30(+0.93%) |
May 07, 2018 | 31.91 | 32.41 | 31.68 | 31.73 | 505,264 | +0.08(+0.25%) |
May 04, 2018 | 31.38 | 31.76 | 31.27 | 31.65 | 427,039 | +0.21(+0.67%) |
May 03, 2018 | 31.39 | 31.51 | 31.07 | 31.44 | 787,724 | -0.11(-0.35%) |
May 02, 2018 | 31.27 | 31.81 | 31.27 | 31.55 | 341,746 | +0.15(+0.47%) |