Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.73 | 33.33 | 32.67 | 32.92 | 81,859 | +0.26(+0.78%) |
Jul 30, 2018 | 32.23 | 32.89 | 31.86 | 32.66 | 114,902 | +0.38(+1.19%) |
Jul 27, 2018 | 33.78 | 34.05 | 31.98 | 32.28 | 137,124 | -1.56(-4.62%) |
Jul 26, 2018 | 33.12 | 34.16 | 33.12 | 33.84 | 109,460 | +0.76(+2.29%) |
Jul 25, 2018 | 33.62 | 33.62 | 32.69 | 33.08 | 158,096 | -0.53(-1.58%) |
Jul 24, 2018 | 33.92 | 34.36 | 33.46 | 33.61 | 105,713 | -0.46(-1.35%) |
Jul 23, 2018 | 35.38 | 35.58 | 33.83 | 34.08 | 101,384 | -1.50(-4.22%) |
Jul 20, 2018 | 35.29 | 35.83 | 34.97 | 35.58 | 103,294 | +0.21(+0.58%) |
Jul 19, 2018 | 35.47 | 35.73 | 35.07 | 35.37 | 83,030 | -0.17(-0.47%) |
Jul 18, 2018 | 35.85 | 36.00 | 35.38 | 35.54 | 87,779 | -0.31(-0.88%) |
Jul 17, 2018 | 35.24 | 36.00 | 35.19 | 35.85 | 158,993 | +0.46(+1.30%) |
Jul 16, 2018 | 35.81 | 36.09 | 35.21 | 35.39 | 136,875 | -0.54(-1.50%) |
Jul 13, 2018 | 35.02 | 36.03 | 34.95 | 35.93 | 78,342 | +0.85(+2.44%) |
Jul 12, 2018 | 35.16 | 35.41 | 34.99 | 35.08 | 74,184 | +0.03(+0.08%) |
Jul 11, 2018 | 36.38 | 36.38 | 34.63 | 35.05 | 261,357 | -1.36(-3.72%) |
Jul 10, 2018 | 36.35 | 36.43 | 35.74 | 36.40 | 151,837 | +0.39(+1.09%) |
Jul 09, 2018 | 36.19 | 36.64 | 35.79 | 36.01 | 149,302 | +0.05(+0.14%) |
Jul 06, 2018 | 35.09 | 35.99 | 35.05 | 35.96 | 275,229 | +0.99(+2.84%) |
Jul 05, 2018 | 35.43 | 35.61 | 34.64 | 34.97 | 322,137 | -0.42(-1.19%) |
Jul 03, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.44(+1.26%) | |
Jul 02, 2018 | 34.63 | 35.31 | 33.46 | 34.95 | 200,742 | +0.27(+0.76%) |
Jun 29, 2018 | 34.53 | 35.42 | 34.53 | 34.69 | 405,612 | +0.21(+0.60%) |
Jun 28, 2018 | 33.79 | 34.79 | 33.79 | 34.48 | 168,884 | +0.67(+1.98%) |
Jun 27, 2018 | 33.88 | 34.27 | 33.63 | 33.81 | 120,591 | +0.14(+0.41%) |
Jun 26, 2018 | 33.52 | 33.86 | 33.30 | 33.67 | 148,688 | +0.24(+0.71%) |
Jun 25, 2018 | 32.77 | 33.49 | 32.62 | 33.44 | 229,972 | +0.52(+1.58%) |
Jun 22, 2018 | 31.53 | 33.02 | 31.35 | 32.92 | 252,275 | +1.46(+4.65%) |
Jun 21, 2018 | 32.05 | 32.13 | 31.33 | 31.45 | 125,975 | -0.60(-1.87%) |
Jun 20, 2018 | 31.77 | 32.28 | 31.66 | 32.05 | 169,184 | +0.69(+2.19%) |
Jun 19, 2018 | 31.52 | 31.85 | 31.14 | 31.37 | 203,502 | -0.25(-0.78%) |
Jun 18, 2018 | 32.21 | 32.38 | 31.34 | 31.61 | 260,270 | -0.65(-2.01%) |
Jun 15, 2018 | 32.37 | 31.21 | 32.26 | 381,435 | +1.05(+3.37%) | |
Jun 14, 2018 | 30.68 | 31.25 | 30.68 | 31.21 | 269,293 | +0.70(+2.29%) |
Jun 13, 2018 | 30.98 | 31.10 | 30.25 | 30.51 | 203,814 | -0.33(-1.08%) |
Jun 12, 2018 | 30.18 | 30.86 | 30.16 | 30.84 | 148,307 | +0.61(+2.01%) |
Jun 11, 2018 | 30.31 | 30.44 | 29.88 | 30.24 | 92,233 | +0.00(+0.00%) |
Jun 08, 2018 | 30.48 | 30.53 | 29.82 | 30.24 | 161,136 | -0.15(-0.48%) |
Jun 07, 2018 | 30.50 | 31.08 | 30.09 | 30.38 | 139,953 | -0.14(-0.45%) |
Jun 06, 2018 | 29.72 | 30.53 | 29.42 | 30.52 | 136,466 | +0.84(+2.85%) |
Jun 05, 2018 | 29.40 | 29.77 | 29.08 | 29.68 | 155,949 | +0.21(+0.70%) |
Jun 04, 2018 | 30.13 | 30.35 | 29.42 | 29.47 | 233,419 | -0.65(-2.15%) |
Jun 01, 2018 | 29.74 | 30.53 | 29.74 | 30.12 | 157,809 | +0.38(+1.29%) |
May 31, 2018 | 29.46 | 29.74 | 29.25 | 29.73 | 182,986 | +0.27(+0.90%) |
May 30, 2018 | 29.39 | 29.69 | 29.21 | 29.47 | 237,464 | +0.18(+0.60%) |
May 29, 2018 | 29.19 | 29.52 | 28.99 | 29.29 | 387,755 | +0.03(+0.10%) |
May 25, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 29.49 | 29.57 | 29.14 | 29.26 | 404,545 | -0.35(-1.19%) |
May 23, 2018 | 29.75 | 29.80 | 29.29 | 29.62 | 393,292 | -0.25(-0.82%) |
May 22, 2018 | 29.75 | 30.23 | 29.65 | 29.86 | 268,253 | +0.12(+0.40%) |
May 21, 2018 | 29.88 | 29.91 | 29.11 | 29.74 | 226,804 | -0.15(-0.49%) |
May 18, 2018 | 29.02 | 29.90 | 28.89 | 29.89 | 243,585 | +0.91(+3.15%) |
May 17, 2018 | 28.43 | 29.19 | 28.21 | 28.98 | 474,395 | +0.67(+2.36%) |
May 16, 2018 | 28.40 | 28.40 | 27.67 | 28.31 | 512,171 | -0.01(-0.03%) |
May 15, 2018 | 28.52 | 29.03 | 28.02 | 28.32 | 467,421 | -0.18(-0.62%) |
May 14, 2018 | 28.90 | 28.91 | 28.38 | 28.50 | 332,083 | -0.32(-1.12%) |
May 11, 2018 | 28.06 | 28.84 | 27.99 | 28.82 | 324,110 | +0.58(+2.05%) |
May 10, 2018 | 28.56 | 28.73 | 28.06 | 28.24 | 903,344 | -0.37(-1.30%) |
May 09, 2018 | 29.61 | 29.92 | 28.32 | 28.61 | 370,393 | -0.76(-2.58%) |
May 08, 2018 | 29.59 | 29.85 | 29.29 | 29.37 | 224,538 | -0.41(-1.39%) |
May 07, 2018 | 30.43 | 30.56 | 29.60 | 29.78 | 200,584 | -0.64(-2.10%) |
May 04, 2018 | 29.03 | 30.66 | 29.03 | 30.42 | 344,720 | +1.19(+4.07%) |
May 03, 2018 | 27.79 | 29.43 | 27.75 | 29.23 | 513,348 | +1.40(+5.05%) |
May 02, 2018 | 27.65 | 27.91 | 27.31 | 27.83 | 330,450 | +0.21(+0.75%) |