Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.25 | 31.92 | 30.25 | 31.81 | 1,286,723 | +1.73(+5.74%) |
Jul 30, 2018 | 30.41 | 30.43 | 29.76 | 30.08 | 889,923 | -0.33(-1.10%) |
Jul 27, 2018 | 30.56 | 30.76 | 30.23 | 30.42 | 735,159 | -0.12(-0.39%) |
Jul 26, 2018 | 30.55 | 30.73 | 29.84 | 30.53 | 723,878 | -0.03(-0.10%) |
Jul 25, 2018 | 30.22 | 30.62 | 30.16 | 30.56 | 863,435 | +0.32(+1.07%) |
Jul 24, 2018 | 29.62 | 30.39 | 29.62 | 30.24 | 608,203 | +0.63(+2.12%) |
Jul 23, 2018 | 29.70 | 30.05 | 29.16 | 29.61 | 647,188 | -0.03(-0.10%) |
Jul 20, 2018 | 29.17 | 29.77 | 29.02 | 29.64 | 1,013,436 | +0.46(+1.58%) |
Jul 19, 2018 | 28.23 | 29.24 | 28.19 | 29.18 | 609,523 | +0.81(+2.84%) |
Jul 18, 2018 | 28.26 | 28.39 | 28.02 | 28.37 | 591,768 | +0.01(+0.03%) |
Jul 17, 2018 | 27.85 | 28.44 | 27.74 | 28.36 | 430,156 | +0.47(+1.69%) |
Jul 16, 2018 | 28.29 | 28.29 | 27.86 | 27.89 | 390,848 | -0.51(-1.80%) |
Jul 13, 2018 | 28.43 | 28.04 | 28.40 | 473,040 | -0.09(-0.31%) | |
Jul 12, 2018 | 28.11 | 28.58 | 27.94 | 28.49 | 952,433 | +0.44(+1.58%) |
Jul 11, 2018 | 28.67 | 28.67 | 28.03 | 28.05 | 749,326 | -0.74(-2.56%) |
Jul 10, 2018 | 28.91 | 29.11 | 28.71 | 28.79 | 554,787 | -0.24(-0.81%) |
Jul 09, 2018 | 28.80 | 29.18 | 28.79 | 29.02 | 342,879 | +0.28(+0.99%) |
Jul 06, 2018 | 28.70 | 28.87 | 28.57 | 28.74 | 293,363 | +0.06(+0.21%) |
Jul 05, 2018 | 28.55 | 29.02 | 28.47 | 28.68 | 669,003 | +0.22(+0.76%) |
Jul 03, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.06(+0.21%) | |
Jul 02, 2018 | 28.36 | 28.44 | 28.00 | 28.40 | 683,530 | -0.11(-0.38%) |
Jun 29, 2018 | 29.02 | 28.49 | 28.51 | 1,059,321 | -0.02(-0.07%) | |
Jun 28, 2018 | 28.84 | 28.96 | 28.38 | 28.53 | 1,410,389 | -0.35(-1.22%) |
Jun 27, 2018 | 29.14 | 29.60 | 28.89 | 28.89 | 495,050 | -0.26(-0.88%) |
Jun 26, 2018 | 28.85 | 29.27 | 28.78 | 29.14 | 543,062 | +0.30(+1.06%) |
Jun 25, 2018 | 29.36 | 29.36 | 28.69 | 28.84 | 285,515 | -0.63(-2.13%) |
Jun 22, 2018 | 29.29 | 29.73 | 28.99 | 29.46 | 739,617 | +0.39(+1.35%) |
Jun 21, 2018 | 29.75 | 29.75 | 28.91 | 29.07 | 465,100 | -0.67(-2.25%) |
Jun 20, 2018 | 30.31 | 30.35 | 29.63 | 29.74 | 433,405 | -0.46(-1.53%) |
Jun 19, 2018 | 31.03 | 31.07 | 30.13 | 30.20 | 488,403 | -1.00(-3.21%) |
Jun 18, 2018 | 31.44 | 31.50 | 31.09 | 31.20 | 333,424 | -0.46(-1.46%) |
Jun 15, 2018 | 31.71 | 31.36 | 31.66 | 396,542 | -0.06(-0.19%) | |
Jun 14, 2018 | 31.78 | 31.83 | 31.34 | 31.72 | 432,073 | -0.02(-0.06%) |
Jun 13, 2018 | 31.80 | 31.97 | 31.67 | 31.74 | 763,723 | +0.02(+0.06%) |
Jun 12, 2018 | 31.72 | 31.86 | 31.46 | 31.72 | 358,129 | +0.08(+0.25%) |
Jun 11, 2018 | 31.22 | 31.95 | 31.15 | 31.64 | 713,151 | +0.44(+1.42%) |
Jun 08, 2018 | 30.69 | 31.45 | 30.69 | 31.20 | 761,812 | +0.43(+1.40%) |
Jun 07, 2018 | 30.46 | 30.83 | 30.19 | 30.77 | 563,018 | +0.45(+1.49%) |
Jun 06, 2018 | 30.07 | 30.45 | 29.96 | 30.32 | 343,955 | +0.39(+1.31%) |
Jun 05, 2018 | 30.08 | 30.27 | 29.82 | 29.93 | 494,112 | -0.11(-0.36%) |
Jun 04, 2018 | 30.06 | 30.25 | 29.87 | 30.03 | 628,130 | +0.09(+0.29%) |
Jun 01, 2018 | 29.78 | 30.23 | 29.50 | 29.95 | 352,165 | +0.27(+0.89%) |
May 31, 2018 | 30.08 | 30.16 | 29.60 | 29.68 | 868,447 | -0.42(-1.40%) |
May 30, 2018 | 29.76 | 30.27 | 29.76 | 30.10 | 438,990 | +0.43(+1.45%) |
May 29, 2018 | 29.63 | 29.72 | 29.16 | 29.67 | 767,754 | -0.12(-0.39%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.35(-1.17%) | |
May 24, 2018 | 30.44 | 30.65 | 30.08 | 30.14 | 740,289 | -0.27(-0.90%) |
May 23, 2018 | 30.14 | 30.52 | 29.96 | 30.42 | 856,976 | +0.03(+0.10%) |
May 22, 2018 | 30.68 | 30.68 | 30.25 | 30.39 | 300,922 | -0.18(-0.58%) |
May 21, 2018 | 30.59 | 30.82 | 30.27 | 30.56 | 506,979 | +0.14(+0.45%) |
May 18, 2018 | 29.92 | 30.51 | 29.90 | 30.43 | 372,018 | +0.52(+1.74%) |
May 17, 2018 | 29.47 | 29.95 | 29.46 | 29.91 | 415,473 | +0.43(+1.46%) |
May 16, 2018 | 29.24 | 29.62 | 29.13 | 29.47 | 458,969 | +0.30(+1.04%) |
May 15, 2018 | 30.26 | 30.26 | 29.09 | 29.17 | 624,159 | -1.23(-4.03%) |
May 14, 2018 | 30.13 | 30.53 | 30.13 | 30.40 | 393,311 | +0.25(+0.85%) |
May 11, 2018 | 30.30 | 30.58 | 30.06 | 30.14 | 603,777 | -0.17(-0.55%) |
May 10, 2018 | 30.15 | 30.56 | 30.11 | 30.31 | 525,123 | +0.31(+1.05%) |
May 09, 2018 | 29.86 | 30.11 | 29.27 | 29.99 | 522,767 | +0.24(+0.79%) |
May 08, 2018 | 29.82 | 30.29 | 29.71 | 29.76 | 456,160 | -0.15(-0.49%) |
May 07, 2018 | 29.54 | 30.23 | 27.58 | 29.91 | 624,560 | +0.42(+1.43%) |
May 04, 2018 | 29.80 | 29.80 | 27.87 | 29.48 | 1,716,688 | +0.47(+1.62%) |
May 03, 2018 | 28.80 | 29.13 | 28.59 | 29.01 | 1,328,382 | +0.10(+0.34%) |
May 02, 2018 | 28.95 | 29.15 | 28.71 | 28.92 | 766,687 | +0.02(+0.07%) |