Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.26 | 31.39 | 31.23 | 31.36 | 433,892 | +0.22(+0.70%) |
Jul 30, 2018 | 31.20 | 31.27 | 31.11 | 31.14 | 580,208 | -0.06(-0.20%) |
Jul 27, 2018 | 31.32 | 31.35 | 31.12 | 31.20 | 530,956 | -0.10(-0.33%) |
Jul 26, 2018 | 31.21 | 31.37 | 31.21 | 31.31 | 767,171 | +0.17(+0.56%) |
Jul 25, 2018 | 30.85 | 31.15 | 30.82 | 31.13 | 425,883 | +0.27(+0.87%) |
Jul 24, 2018 | 30.82 | 30.91 | 30.76 | 30.86 | 403,215 | +0.11(+0.37%) |
Jul 23, 2018 | 30.68 | 30.77 | 30.64 | 30.75 | 419,969 | +0.05(+0.17%) |
Jul 20, 2018 | 30.67 | 30.74 | 30.62 | 30.70 | 433,816 | -0.02(-0.06%) |
Jul 19, 2018 | 30.75 | 30.79 | 30.64 | 30.72 | 364,593 | -0.10(-0.34%) |
Jul 18, 2018 | 30.78 | 30.84 | 30.74 | 30.82 | 413,348 | +0.05(+0.17%) |
Jul 17, 2018 | 30.60 | 30.80 | 30.59 | 30.77 | 553,418 | +0.17(+0.54%) |
Jul 16, 2018 | 30.61 | 30.63 | 30.55 | 30.60 | 471,902 | +0.01(+0.03%) |
Jul 13, 2018 | 30.52 | 30.64 | 30.51 | 30.59 | 502,351 | +0.03(+0.11%) |
Jul 12, 2018 | 30.54 | 30.58 | 30.41 | 30.56 | 488,560 | +0.17(+0.54%) |
Jul 11, 2018 | 30.47 | 30.50 | 30.35 | 30.39 | 421,242 | -0.24(-0.80%) |
Jul 10, 2018 | 30.57 | 30.65 | 30.52 | 30.64 | 777,304 | +0.16(+0.51%) |
Jul 09, 2018 | 30.35 | 30.51 | 30.35 | 30.48 | 493,860 | +0.23(+0.78%) |
Jul 06, 2018 | 30.07 | 30.31 | 30.01 | 30.25 | 476,907 | +0.19(+0.64%) |
Jul 05, 2018 | 29.97 | 30.05 | 29.84 | 30.05 | 496,084 | +0.25(+0.85%) |
Jul 03, 2018 | 29.80 | 29.80 | 29.80 | 0 | -0.09(-0.29%) | |
Jul 02, 2018 | 29.66 | 29.89 | 29.65 | 29.89 | 682,856 | +0.06(+0.20%) |
Jun 29, 2018 | 29.91 | 30.11 | 29.82 | 29.83 | 471,829 | +0.04(+0.15%) |
Jun 28, 2018 | 29.65 | 29.86 | 29.53 | 29.78 | 518,554 | +0.10(+0.32%) |
Jun 27, 2018 | 29.98 | 30.12 | 29.69 | 29.69 | 484,033 | -0.24(-0.81%) |
Jun 26, 2018 | 30.01 | 30.04 | 29.90 | 29.93 | 613,663 | -0.03(-0.09%) |
Jun 25, 2018 | 30.07 | 30.10 | 29.77 | 29.96 | 721,477 | -0.24(-0.80%) |
Jun 22, 2018 | 30.26 | 30.30 | 30.18 | 30.20 | 429,455 | +0.06(+0.20%) |
Jun 21, 2018 | 30.23 | 30.25 | 30.07 | 30.14 | 603,361 | -0.16(-0.51%) |
Jun 20, 2018 | 30.39 | 30.39 | 30.25 | 30.30 | 410,955 | -0.03(-0.09%) |
Jun 19, 2018 | 30.20 | 30.35 | 30.14 | 30.32 | 562,755 | -0.12(-0.40%) |
Jun 18, 2018 | 30.41 | 30.45 | 30.31 | 30.44 | 412,853 | -0.15(-0.48%) |
Jun 15, 2018 | 30.59 | 30.33 | 30.59 | 522,055 | +0.07(+0.23%) | |
Jun 14, 2018 | 30.62 | 30.63 | 30.46 | 30.52 | 375,400 | +0.01(+0.03%) |
Jun 13, 2018 | 30.64 | 30.66 | 30.50 | 30.51 | 439,337 | -0.11(-0.37%) |
Jun 12, 2018 | 30.68 | 30.68 | 30.54 | 30.62 | 429,673 | +0.02(+0.06%) |
Jun 11, 2018 | 30.63 | 30.69 | 30.59 | 30.61 | 525,902 | -0.01(-0.03%) |
Jun 08, 2018 | 30.50 | 30.62 | 30.44 | 30.62 | 456,115 | +0.11(+0.37%) |
Jun 07, 2018 | 30.53 | 30.58 | 30.41 | 30.50 | 465,719 | +0.03(+0.08%) |
Jun 06, 2018 | 30.48 | 30.48 | 475,055 | +0.27(+0.89%) | ||
Jun 05, 2018 | 30.24 | 30.26 | 30.08 | 30.21 | 560,223 | -0.02(-0.06%) |
Jun 04, 2018 | 30.18 | 30.26 | 30.14 | 30.23 | 354,689 | +0.16(+0.55%) |
Jun 01, 2018 | 29.95 | 30.11 | 29.92 | 30.06 | 993,287 | +0.28(+0.93%) |
May 31, 2018 | 30.02 | 30.10 | 29.73 | 29.78 | 475,345 | -0.27(-0.89%) |
May 30, 2018 | 29.84 | 30.12 | 29.80 | 30.05 | 614,582 | +0.39(+1.31%) |
May 29, 2018 | 29.85 | 29.92 | 29.52 | 29.66 | 816,547 | -0.40(-1.32%) |
May 25, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 30.08 | 30.12 | 29.85 | 30.06 | 495,649 | -0.06(-0.20%) |
May 23, 2018 | 29.94 | 30.13 | 29.90 | 30.12 | 916,865 | +0.08(+0.26%) |
May 22, 2018 | 30.20 | 30.23 | 30.01 | 30.04 | 1,587,093 | -0.09(-0.29%) |
May 21, 2018 | 30.09 | 30.19 | 30.06 | 30.13 | 460,259 | +0.23(+0.75%) |
May 18, 2018 | 29.93 | 29.96 | 29.85 | 29.91 | 448,581 | -0.03(-0.12%) |
May 17, 2018 | 29.96 | 30.05 | 29.87 | 29.94 | 446,557 | -0.03(-0.09%) |
May 16, 2018 | 29.85 | 30.02 | 29.85 | 29.97 | 402,637 | +0.12(+0.41%) |
May 15, 2018 | 29.88 | 29.89 | 29.73 | 29.85 | 503,473 | -0.16(-0.52%) |
May 14, 2018 | 30.03 | 30.11 | 29.94 | 30.00 | 480,441 | +0.04(+0.14%) |
May 11, 2018 | 29.89 | 29.98 | 29.83 | 29.96 | 458,414 | +0.13(+0.44%) |
May 10, 2018 | 29.66 | 29.89 | 29.62 | 29.83 | 486,283 | +0.26(+0.88%) |
May 09, 2018 | 29.43 | 29.62 | 29.31 | 29.57 | 423,458 | +0.22(+0.74%) |
May 08, 2018 | 29.36 | 29.43 | 29.18 | 29.35 | 634,485 | -0.03(-0.12%) |
May 07, 2018 | 29.42 | 29.50 | 29.31 | 29.39 | 844,206 | +0.05(+0.18%) |
May 04, 2018 | 28.84 | 29.42 | 28.77 | 29.33 | 3,181,476 | +0.42(+1.44%) |
May 03, 2018 | 28.94 | 29.03 | 28.55 | 28.92 | 773,096 | -0.10(-0.33%) |
May 02, 2018 | 29.25 | 29.27 | 28.96 | 29.01 | 513,727 | -0.25(-0.86%) |