Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.80 | 28.90 | 28.00 | 28.83 | 207,961 | -0.02(-0.06%) |
Jul 30, 2018 | 29.16 | 29.33 | 28.61 | 28.85 | 300,708 | -0.42(-1.43%) |
Jul 27, 2018 | 26.43 | 29.54 | 26.43 | 29.27 | 917,329 | -1.98(-6.34%) |
Jul 26, 2018 | 30.85 | 31.64 | 30.85 | 31.25 | 211,181 | +0.35(+1.15%) |
Jul 25, 2018 | 31.11 | 31.19 | 30.53 | 30.90 | 111,500 | -0.29(-0.93%) |
Jul 24, 2018 | 31.75 | 32.23 | 30.95 | 31.19 | 115,250 | -0.56(-1.78%) |
Jul 23, 2018 | 31.56 | 31.78 | 31.49 | 31.75 | 90,910 | +0.21(+0.66%) |
Jul 20, 2018 | 31.46 | 31.80 | 31.11 | 31.54 | 163,763 | +0.08(+0.26%) |
Jul 19, 2018 | 31.43 | 31.62 | 31.01 | 31.46 | 98,626 | +0.18(+0.57%) |
Jul 18, 2018 | 31.16 | 31.54 | 31.16 | 31.28 | 95,253 | +0.14(+0.47%) |
Jul 17, 2018 | 31.12 | 31.62 | 31.09 | 31.14 | 110,467 | -0.08(-0.26%) |
Jul 16, 2018 | 31.07 | 31.41 | 30.98 | 31.22 | 110,442 | +0.13(+0.41%) |
Jul 13, 2018 | 31.74 | 31.77 | 31.07 | 31.09 | 193,802 | -0.60(-1.88%) |
Jul 12, 2018 | 31.48 | 31.78 | 31.03 | 31.69 | 146,555 | +0.45(+1.44%) |
Jul 11, 2018 | 31.07 | 31.83 | 31.07 | 31.24 | 249,934 | -0.14(-0.46%) |
Jul 10, 2018 | 32.51 | 32.78 | 31.11 | 31.38 | 394,616 | -1.23(-3.76%) |
Jul 09, 2018 | 32.22 | 32.80 | 32.22 | 32.61 | 211,826 | +0.64(+2.02%) |
Jul 06, 2018 | 31.82 | 32.25 | 31.64 | 31.96 | 164,681 | +0.15(+0.46%) |
Jul 05, 2018 | 31.86 | 31.99 | 31.46 | 31.82 | 112,682 | +0.19(+0.61%) |
Jul 03, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.60(-1.85%) | |
Jul 02, 2018 | 31.27 | 32.22 | 31.27 | 32.22 | 244,911 | +0.82(+2.62%) |
Jun 29, 2018 | 31.86 | 32.01 | 31.11 | 31.40 | 278,862 | -0.37(-1.17%) |
Jun 28, 2018 | 31.91 | 32.04 | 31.62 | 31.77 | 144,101 | -0.16(-0.50%) |
Jun 27, 2018 | 32.82 | 32.82 | 31.90 | 31.93 | 176,005 | -0.82(-2.51%) |
Jun 26, 2018 | 32.83 | 32.90 | 32.54 | 32.75 | 111,404 | -0.08(-0.25%) |
Jun 25, 2018 | 32.59 | 32.93 | 31.92 | 32.83 | 202,097 | +0.00(+0.00%) |
Jun 22, 2018 | 32.94 | 33.23 | 32.27 | 32.83 | 1,138,084 | -0.13(-0.39%) |
Jun 21, 2018 | 33.56 | 33.56 | 32.35 | 32.96 | 351,963 | -1.05(-3.08%) |
Jun 20, 2018 | 34.15 | 34.41 | 33.93 | 34.01 | 145,348 | -0.14(-0.42%) |
Jun 19, 2018 | 34.04 | 34.39 | 33.83 | 34.15 | 167,942 | -0.18(-0.52%) |
Jun 18, 2018 | 34.22 | 34.54 | 33.80 | 34.33 | 286,838 | +0.02(+0.05%) |
Jun 15, 2018 | 34.93 | 34.17 | 34.31 | 496,555 | -0.61(-1.75%) | |
Jun 14, 2018 | 36.04 | 36.04 | 34.51 | 34.93 | 343,351 | -0.92(-2.56%) |
Jun 13, 2018 | 35.72 | 36.12 | 35.07 | 35.85 | 222,293 | +0.15(+0.41%) |
Jun 12, 2018 | 35.86 | 35.88 | 35.36 | 35.70 | 98,626 | -0.31(-0.85%) |
Jun 11, 2018 | 36.38 | 36.59 | 35.68 | 36.01 | 179,647 | -0.21(-0.58%) |
Jun 08, 2018 | 36.15 | 36.34 | 35.99 | 36.22 | 196,541 | +0.07(+0.21%) |
Jun 07, 2018 | 36.69 | 36.74 | 36.06 | 36.14 | 263,712 | -0.45(-1.23%) |
Jun 06, 2018 | 37.37 | 37.37 | 36.56 | 36.59 | 217,898 | -0.77(-2.07%) |
Jun 05, 2018 | 37.27 | 37.54 | 36.29 | 37.37 | 243,207 | +0.05(+0.13%) |
Jun 04, 2018 | 36.99 | 37.37 | 36.64 | 37.32 | 239,092 | +0.48(+1.31%) |
Jun 01, 2018 | 36.66 | 37.11 | 36.54 | 36.83 | 245,006 | +0.40(+1.10%) |
May 31, 2018 | 36.43 | 36.81 | 36.38 | 36.43 | 254,006 | -0.02(-0.04%) |
May 30, 2018 | 35.13 | 36.51 | 35.13 | 36.45 | 205,360 | +1.40(+4.00%) |
May 29, 2018 | 35.11 | 35.45 | 34.66 | 35.05 | 142,315 | -0.32(-0.91%) |
May 25, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.19(-0.54%) | |
May 24, 2018 | 35.40 | 35.63 | 34.97 | 35.56 | 155,732 | +0.21(+0.59%) |
May 23, 2018 | 35.24 | 35.51 | 35.06 | 35.35 | 128,761 | +0.03(+0.09%) |
May 22, 2018 | 35.61 | 35.87 | 35.27 | 35.32 | 127,177 | -0.29(-0.81%) |
May 21, 2018 | 35.40 | 35.72 | 35.21 | 35.61 | 113,912 | +0.35(+1.00%) |
May 18, 2018 | 35.30 | 35.35 | 35.13 | 35.26 | 151,325 | -0.11(-0.32%) |
May 17, 2018 | 34.85 | 35.40 | 34.63 | 35.37 | 138,231 | +0.58(+1.67%) |
May 16, 2018 | 34.34 | 34.94 | 34.23 | 34.79 | 196,058 | +0.48(+1.41%) |
May 15, 2018 | 33.65 | 34.64 | 33.65 | 34.31 | 129,544 | +0.52(+1.52%) |
May 14, 2018 | 34.40 | 34.40 | 33.28 | 33.79 | 164,264 | -0.55(-1.59%) |
May 11, 2018 | 34.35 | 34.77 | 34.34 | 34.34 | 80,136 | +0.02(+0.05%) |
May 10, 2018 | 33.73 | 34.47 | 33.53 | 34.32 | 187,303 | +0.71(+2.11%) |
May 09, 2018 | 33.42 | 33.89 | 33.41 | 33.61 | 168,130 | +0.29(+0.87%) |
May 08, 2018 | 33.26 | 33.49 | 32.76 | 33.32 | 169,146 | +0.35(+1.07%) |
May 07, 2018 | 32.62 | 33.23 | 32.32 | 32.97 | 297,820 | +0.26(+0.79%) |
May 04, 2018 | 32.60 | 32.89 | 32.34 | 32.71 | 226,330 | -0.06(-0.20%) |
May 03, 2018 | 32.52 | 32.84 | 32.15 | 32.78 | 269,560 | +0.13(+0.39%) |
May 02, 2018 | 33.00 | 33.58 | 32.53 | 32.65 | 345,464 | -0.55(-1.65%) |