Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.20 | 34.32 | 33.72 | 33.81 | 336,865 | -0.22(-0.64%) |
Jul 30, 2018 | 33.86 | 34.34 | 33.86 | 34.02 | 470,146 | +0.14(+0.42%) |
Jul 27, 2018 | 33.92 | 34.58 | 33.77 | 33.88 | 379,843 | +0.09(+0.28%) |
Jul 26, 2018 | 33.27 | 33.97 | 33.08 | 33.79 | 606,846 | +0.68(+2.06%) |
Jul 25, 2018 | 33.26 | 33.41 | 32.65 | 33.11 | 330,561 | -0.23(-0.68%) |
Jul 24, 2018 | 33.75 | 33.93 | 33.27 | 33.33 | 383,405 | -0.22(-0.65%) |
Jul 23, 2018 | 33.21 | 33.86 | 33.19 | 33.55 | 329,075 | +0.30(+0.91%) |
Jul 20, 2018 | 33.26 | 33.48 | 33.07 | 33.25 | 325,276 | -0.01(-0.03%) |
Jul 19, 2018 | 33.45 | 33.72 | 33.14 | 33.26 | 418,655 | -0.28(-0.85%) |
Jul 18, 2018 | 33.19 | 33.61 | 33.06 | 33.54 | 1,603,040 | +0.33(+1.00%) |
Jul 17, 2018 | 33.08 | 33.42 | 33.06 | 33.21 | 525,384 | +0.11(+0.34%) |
Jul 16, 2018 | 33.67 | 33.78 | 32.96 | 33.10 | 622,004 | -0.53(-1.58%) |
Jul 13, 2018 | 33.50 | 34.20 | 33.36 | 33.63 | 626,156 | +0.02(+0.06%) |
Jul 12, 2018 | 33.97 | 33.97 | 33.29 | 33.61 | 283,539 | -0.13(-0.39%) |
Jul 11, 2018 | 34.47 | 34.47 | 33.69 | 33.74 | 792,227 | -0.99(-2.86%) |
Jul 10, 2018 | 34.98 | 34.98 | 34.27 | 34.73 | 743,276 | +0.09(+0.25%) |
Jul 09, 2018 | 34.07 | 34.66 | 33.91 | 34.65 | 613,818 | +0.75(+2.20%) |
Jul 06, 2018 | 33.67 | 33.95 | 33.47 | 33.90 | 551,620 | +0.19(+0.56%) |
Jul 05, 2018 | 33.97 | 33.97 | 33.16 | 33.71 | 676,572 | +0.00(+0.00%) |
Jul 03, 2018 | 33.71 | 33.71 | 33.71 | 0 | -0.32(-0.95%) | |
Jul 02, 2018 | 33.91 | 34.03 | 33.53 | 34.03 | 696,054 | -0.03(-0.08%) |
Jun 29, 2018 | 33.93 | 34.34 | 33.65 | 34.06 | 952,317 | +0.33(+0.98%) |
Jun 28, 2018 | 33.66 | 33.94 | 33.17 | 33.73 | 678,216 | +0.05(+0.14%) |
Jun 27, 2018 | 33.68 | 33.83 | 33.44 | 33.68 | 1,050,367 | -0.13(-0.39%) |
Jun 26, 2018 | 34.10 | 34.10 | 33.38 | 33.82 | 425,906 | -0.31(-0.92%) |
Jun 25, 2018 | 34.02 | 34.44 | 33.77 | 34.13 | 566,107 | -0.09(-0.25%) |
Jun 22, 2018 | 33.88 | 34.30 | 33.59 | 34.21 | 2,179,501 | +0.50(+1.49%) |
Jun 21, 2018 | 33.82 | 34.02 | 33.15 | 33.71 | 603,090 | -0.26(-0.75%) |
Jun 20, 2018 | 34.12 | 34.36 | 33.82 | 33.97 | 566,302 | -0.01(-0.03%) |
Jun 19, 2018 | 33.67 | 34.11 | 33.59 | 33.98 | 558,979 | -0.27(-0.80%) |
Jun 18, 2018 | 34.20 | 34.28 | 33.69 | 34.25 | 671,306 | -0.19(-0.55%) |
Jun 15, 2018 | 34.49 | 34.02 | 34.44 | 849,174 | +0.43(+1.25%) | |
Jun 14, 2018 | 33.94 | 34.02 | 33.34 | 34.02 | 559,271 | +0.04(+0.11%) |
Jun 13, 2018 | 33.76 | 34.29 | 33.56 | 33.98 | 974,692 | +0.31(+0.93%) |
Jun 12, 2018 | 34.41 | 34.54 | 33.59 | 33.67 | 910,438 | -0.71(-2.06%) |
Jun 11, 2018 | 34.63 | 34.93 | 34.37 | 34.37 | 546,770 | -0.09(-0.25%) |
Jun 08, 2018 | 34.84 | 35.10 | 34.43 | 34.46 | 694,375 | -0.50(-1.43%) |
Jun 07, 2018 | 34.72 | 35.16 | 34.08 | 34.96 | 641,018 | +0.32(+0.93%) |
Jun 06, 2018 | 34.64 | 573,812 | +0.63(+1.86%) | |||
Jun 05, 2018 | 33.57 | 34.04 | 33.04 | 34.01 | 590,126 | +0.30(+0.90%) |
Jun 04, 2018 | 34.00 | 34.19 | 33.49 | 33.70 | 722,919 | -0.24(-0.70%) |
Jun 01, 2018 | 34.19 | 34.19 | 33.77 | 33.94 | 576,081 | +0.41(+1.21%) |
May 31, 2018 | 33.69 | 33.74 | 33.04 | 33.53 | 733,649 | -0.26(-0.78%) |
May 30, 2018 | 33.42 | 34.14 | 33.41 | 33.80 | 925,122 | +0.87(+2.64%) |
May 29, 2018 | 33.12 | 33.39 | 32.48 | 32.93 | 1,325,670 | -0.53(-1.58%) |
May 25, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.50(+1.52%) | |
May 24, 2018 | 32.90 | 33.38 | 32.69 | 32.96 | 1,376,012 | -0.09(-0.29%) |
May 23, 2018 | 32.61 | 33.56 | 32.16 | 33.05 | 2,732,180 | +2.51(+8.21%) |
May 22, 2018 | 27.47 | 30.62 | 27.44 | 30.54 | 1,975,620 | +3.08(+11.23%) |
May 21, 2018 | 27.41 | 27.74 | 27.36 | 27.46 | 439,239 | +0.14(+0.52%) |
May 18, 2018 | 27.57 | 27.57 | 27.27 | 27.32 | 326,309 | -0.12(-0.45%) |
May 17, 2018 | 27.11 | 27.65 | 26.96 | 27.44 | 467,573 | +0.44(+1.61%) |
May 16, 2018 | 27.15 | 27.35 | 26.87 | 27.00 | 596,707 | -0.17(-0.63%) |
May 15, 2018 | 27.21 | 27.61 | 27.03 | 27.17 | 782,788 | -0.02(-0.07%) |
May 14, 2018 | 27.35 | 27.52 | 27.10 | 27.19 | 614,978 | -0.02(-0.07%) |
May 11, 2018 | 27.34 | 27.73 | 27.01 | 27.21 | 346,801 | -0.12(-0.45%) |
May 10, 2018 | 27.35 | 27.45 | 27.08 | 27.34 | 387,152 | +0.00(+0.00%) |
May 09, 2018 | 27.75 | 27.75 | 26.83 | 27.34 | 538,505 | -0.36(-1.30%) |
May 08, 2018 | 28.03 | 28.37 | 27.61 | 27.69 | 369,927 | -0.27(-0.98%) |
May 07, 2018 | 27.72 | 28.48 | 27.68 | 27.97 | 592,528 | +0.35(+1.27%) |
May 04, 2018 | 26.58 | 27.77 | 26.47 | 27.62 | 556,408 | +1.05(+3.95%) |
May 03, 2018 | 27.48 | 27.59 | 25.60 | 26.57 | 1,010,147 | -1.31(-4.68%) |
May 02, 2018 | 28.71 | 28.71 | 27.84 | 27.87 | 742,983 | -0.98(-3.41%) |