Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.30 | 31.86 | 31.30 | 31.42 | 511,487 | +0.20(+0.63%) |
Jul 30, 2018 | 31.20 | 31.45 | 30.89 | 31.22 | 390,384 | -0.02(-0.06%) |
Jul 27, 2018 | 32.68 | 32.87 | 31.23 | 31.24 | 785,009 | -1.39(-4.25%) |
Jul 26, 2018 | 32.51 | 33.03 | 32.43 | 32.63 | 540,925 | +0.08(+0.25%) |
Jul 25, 2018 | 31.44 | 32.55 | 31.39 | 32.55 | 638,758 | +0.99(+3.15%) |
Jul 24, 2018 | 31.99 | 32.09 | 31.17 | 31.55 | 876,956 | -0.35(-1.09%) |
Jul 23, 2018 | 31.93 | 32.26 | 31.72 | 31.90 | 499,356 | -0.19(-0.58%) |
Jul 20, 2018 | 32.50 | 32.65 | 31.99 | 32.08 | 415,410 | -0.35(-1.07%) |
Jul 19, 2018 | 31.58 | 32.48 | 31.52 | 32.43 | 502,769 | +0.83(+2.61%) |
Jul 18, 2018 | 31.23 | 31.64 | 31.20 | 31.60 | 524,312 | +0.28(+0.91%) |
Jul 17, 2018 | 30.90 | 31.63 | 30.56 | 31.32 | 683,153 | +1.14(+3.77%) |
Jul 16, 2018 | 30.01 | 30.23 | 29.80 | 30.18 | 532,374 | +0.26(+0.86%) |
Jul 13, 2018 | 29.64 | 30.09 | 29.64 | 29.93 | 504,493 | +0.20(+0.69%) |
Jul 12, 2018 | 29.80 | 30.02 | 29.44 | 29.72 | 306,710 | -0.02(-0.06%) |
Jul 11, 2018 | 29.96 | 30.06 | 29.48 | 29.74 | 579,895 | -0.44(-1.44%) |
Jul 10, 2018 | 30.13 | 30.30 | 29.91 | 30.17 | 536,354 | +0.03(+0.09%) |
Jul 09, 2018 | 30.43 | 30.54 | 29.98 | 30.15 | 557,523 | -0.13(-0.44%) |
Jul 06, 2018 | 30.65 | 30.73 | 30.17 | 30.28 | 516,271 | -0.37(-1.22%) |
Jul 05, 2018 | 30.93 | 30.93 | 30.38 | 30.65 | 940,070 | -0.08(-0.26%) |
Jul 03, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.03(+0.09%) | |
Jul 02, 2018 | 30.64 | 30.98 | 30.34 | 30.71 | 626,638 | -0.17(-0.55%) |
Jun 29, 2018 | 31.74 | 31.89 | 30.88 | 30.88 | 667,800 | -0.46(-1.47%) |
Jun 28, 2018 | 31.09 | 31.35 | 31.02 | 31.34 | 502,526 | +0.16(+0.51%) |
Jun 27, 2018 | 31.63 | 31.83 | 31.16 | 31.18 | 868,289 | -0.43(-1.37%) |
Jun 26, 2018 | 30.97 | 31.77 | 30.97 | 31.61 | 527,022 | +0.66(+2.15%) |
Jun 25, 2018 | 31.52 | 31.67 | 30.90 | 30.95 | 678,108 | -0.69(-2.18%) |
Jun 22, 2018 | 32.58 | 32.58 | 31.62 | 31.64 | 998,454 | -0.50(-1.54%) |
Jun 21, 2018 | 32.40 | 32.55 | 32.11 | 32.14 | 532,638 | -0.35(-1.06%) |
Jun 20, 2018 | 32.66 | 32.67 | 31.63 | 32.48 | 747,161 | -0.08(-0.24%) |
Jun 19, 2018 | 32.25 | 32.69 | 32.07 | 32.56 | 664,135 | +0.02(+0.05%) |
Jun 18, 2018 | 32.13 | 32.68 | 32.03 | 32.54 | 781,877 | +0.20(+0.63%) |
Jun 15, 2018 | 32.51 | 32.12 | 32.34 | 1,159,301 | +0.22(+0.69%) | |
Jun 14, 2018 | 32.05 | 32.21 | 31.83 | 32.12 | 991,133 | +0.03(+0.08%) |
Jun 13, 2018 | 31.94 | 32.15 | 31.71 | 32.09 | 966,469 | +0.12(+0.36%) |
Jun 12, 2018 | 31.59 | 31.98 | 31.36 | 31.98 | 1,046,869 | +0.42(+1.32%) |
Jun 11, 2018 | 31.41 | 31.63 | 31.35 | 31.56 | 766,100 | +0.20(+0.65%) |
Jun 08, 2018 | 31.18 | 31.41 | 31.13 | 31.36 | 701,885 | +0.13(+0.43%) |
Jun 07, 2018 | 31.36 | 31.67 | 31.17 | 31.22 | 462,887 | -0.08(-0.25%) |
Jun 06, 2018 | 31.15 | 31.30 | 570,053 | -0.07(-0.23%) | ||
Jun 05, 2018 | 30.80 | 31.44 | 30.49 | 31.37 | 639,829 | +0.63(+2.05%) |
Jun 04, 2018 | 30.36 | 30.78 | 30.27 | 30.74 | 704,487 | +0.50(+1.67%) |
Jun 01, 2018 | 29.94 | 30.43 | 29.75 | 30.24 | 761,400 | +0.53(+1.79%) |
May 31, 2018 | 29.89 | 30.07 | 29.56 | 29.71 | 729,001 | -0.06(-0.21%) |
May 30, 2018 | 29.68 | 29.91 | 29.50 | 29.77 | 655,774 | +0.49(+1.66%) |
May 29, 2018 | 29.37 | 29.64 | 29.15 | 29.28 | 677,933 | -0.32(-1.08%) |
May 25, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.15(+0.51%) | |
May 24, 2018 | 29.06 | 29.55 | 28.91 | 29.45 | 690,280 | +0.35(+1.22%) |
May 23, 2018 | 29.13 | 29.35 | 28.92 | 29.10 | 436,711 | -0.05(-0.18%) |
May 22, 2018 | 29.24 | 29.58 | 29.14 | 29.15 | 485,630 | -0.03(-0.09%) |
May 21, 2018 | 28.80 | 29.20 | 28.73 | 29.18 | 437,296 | +0.56(+1.95%) |
May 18, 2018 | 28.57 | 28.80 | 28.56 | 28.62 | 612,636 | -0.07(-0.25%) |
May 17, 2018 | 28.95 | 29.05 | 28.62 | 28.69 | 654,569 | -0.27(-0.92%) |
May 16, 2018 | 28.35 | 29.10 | 28.31 | 28.95 | 774,522 | +0.66(+2.35%) |
May 15, 2018 | 27.51 | 28.34 | 27.51 | 28.29 | 765,798 | +0.60(+2.18%) |
May 14, 2018 | 27.74 | 28.07 | 27.64 | 27.69 | 950,898 | +0.01(+0.03%) |
May 11, 2018 | 28.13 | 28.39 | 27.55 | 27.68 | 993,916 | -0.49(-1.73%) |
May 10, 2018 | 28.59 | 28.73 | 27.36 | 28.17 | 1,451,817 | -0.14(-0.50%) |
May 09, 2018 | 27.87 | 28.89 | 26.93 | 28.31 | 3,103,009 | +1.90(+7.21%) |
May 08, 2018 | 25.95 | 26.64 | 25.91 | 26.40 | 1,663,972 | +0.45(+1.74%) |
May 07, 2018 | 26.32 | 26.32 | 25.38 | 25.95 | 1,573,815 | -0.40(-1.51%) |
May 04, 2018 | 25.87 | 26.48 | 25.70 | 26.35 | 406,929 | +0.41(+1.57%) |
May 03, 2018 | 26.24 | 26.24 | 25.73 | 25.94 | 545,393 | -0.43(-1.61%) |
May 02, 2018 | 26.43 | 26.57 | 26.13 | 26.37 | 517,130 | -0.21(-0.80%) |