Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.70 | 31.83 | 31.67 | 31.75 | 190,144 | +0.15(+0.47%) |
Jul 30, 2018 | 31.79 | 31.79 | 31.56 | 31.60 | 168,514 | -0.19(-0.60%) |
Jul 27, 2018 | 32.05 | 32.05 | 31.67 | 31.79 | 322,276 | -0.19(-0.59%) |
Jul 26, 2018 | 31.98 | 32.07 | 31.97 | 31.98 | 258,110 | -0.09(-0.28%) |
Jul 25, 2018 | 31.77 | 32.10 | 31.77 | 32.07 | 380,959 | +0.26(+0.82%) |
Jul 24, 2018 | 31.82 | 31.92 | 31.71 | 31.81 | 297,037 | +0.15(+0.47%) |
Jul 23, 2018 | 31.56 | 31.68 | 31.52 | 31.66 | 146,231 | +0.06(+0.19%) |
Jul 20, 2018 | 31.61 | 31.68 | 31.58 | 31.60 | 137,710 | -0.05(-0.16%) |
Jul 19, 2018 | 31.67 | 31.72 | 31.59 | 31.65 | 363,668 | -0.11(-0.35%) |
Jul 18, 2018 | 31.71 | 31.77 | 31.67 | 31.76 | 242,363 | +0.06(+0.19%) |
Jul 17, 2018 | 31.46 | 31.74 | 31.46 | 31.70 | 153,986 | +0.13(+0.41%) |
Jul 16, 2018 | 31.60 | 31.60 | 31.51 | 31.57 | 247,079 | -0.03(-0.09%) |
Jul 13, 2018 | 31.54 | 31.63 | 31.49 | 31.60 | 245,995 | +0.05(+0.16%) |
Jul 12, 2018 | 31.46 | 31.57 | 31.40 | 31.55 | 301,101 | +0.25(+0.80%) |
Jul 11, 2018 | 31.33 | 31.41 | 31.26 | 31.30 | 366,810 | -0.20(-0.63%) |
Jul 10, 2018 | 31.47 | 31.53 | 31.43 | 31.50 | 436,968 | +0.10(+0.32%) |
Jul 09, 2018 | 31.24 | 31.40 | 31.24 | 31.40 | 747,375 | +0.28(+0.90%) |
Jul 06, 2018 | 30.88 | 31.17 | 30.84 | 31.12 | 397,221 | +0.24(+0.78%) |
Jul 05, 2018 | 30.89 | 30.64 | 30.88 | 441,526 | +0.14(+0.46%) | |
Jul 04, 2018 | 30.57 | 30.77 | 30.57 | 30.74 | 59,706 | +0.00(+0.00%) |
Jul 03, 2018 | 30.88 | 30.88 | 30.56 | 30.74 | 285,701 | +0.08(+0.26%) |
Jun 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.03(+0.10%) | |
Jun 28, 2018 | 30.43 | 30.73 | 30.35 | 30.63 | 993,749 | +0.19(+0.62%) |
Jun 27, 2018 | 30.78 | 30.96 | 30.43 | 30.44 | 709,565 | -0.27(-0.88%) |
Jun 26, 2018 | 30.71 | 30.82 | 30.63 | 30.71 | 381,987 | +0.05(+0.16%) |
Jun 25, 2018 | 30.95 | 30.95 | 30.44 | 30.66 | 966,401 | -0.67(-2.14%) |
Jun 22, 2018 | 31.43 | 31.44 | 31.31 | 31.33 | 270,345 | +0.06(+0.19%) |
Jun 21, 2018 | 31.46 | 31.47 | 31.21 | 31.27 | 345,455 | -0.20(-0.64%) |
Jun 20, 2018 | 31.51 | 31.57 | 31.43 | 31.47 | 349,300 | +0.06(+0.19%) |
Jun 19, 2018 | 31.44 | 31.20 | 31.41 | 351,920 | -0.13(-0.41%) | |
Jun 18, 2018 | 31.42 | 31.56 | 31.36 | 31.54 | 210,195 | -0.08(-0.25%) |
Jun 15, 2018 | 31.66 | 31.42 | 31.62 | 232,501 | -0.02(-0.06%) | |
Jun 14, 2018 | 31.68 | 31.71 | 31.57 | 31.64 | 232,637 | +0.09(+0.29%) |
Jun 13, 2018 | 31.69 | 31.73 | 31.55 | 31.55 | 213,409 | -0.15(-0.47%) |
Jun 12, 2018 | 31.69 | 31.71 | 31.60 | 31.70 | 169,263 | +0.08(+0.25%) |
Jun 11, 2018 | 31.60 | 31.72 | 31.60 | 31.62 | 271,757 | +0.05(+0.16%) |
Jun 08, 2018 | 31.44 | 31.58 | 31.42 | 31.57 | 247,925 | +0.06(+0.19%) |
Jun 07, 2018 | 31.58 | 31.60 | 31.39 | 31.51 | 329,363 | +0.00(+0.00%) |
Jun 06, 2018 | 31.51 | 31.24 | 31.51 | 155,067 | +0.26(+0.83%) | |
Jun 05, 2018 | 31.23 | 31.29 | 31.14 | 31.25 | 137,434 | +0.03(+0.10%) |
Jun 04, 2018 | 31.16 | 31.24 | 31.14 | 31.22 | 138,862 | +0.15(+0.48%) |
Jun 01, 2018 | 30.92 | 31.10 | 30.92 | 31.07 | 286,850 | +0.32(+1.04%) |
May 31, 2018 | 30.91 | 30.93 | 30.70 | 30.75 | 388,984 | -0.20(-0.65%) |
May 30, 2018 | 30.73 | 31.01 | 30.71 | 30.95 | 411,246 | +0.37(+1.21%) |
May 29, 2018 | 30.71 | 30.79 | 30.42 | 30.58 | 397,201 | -0.39(-1.26%) |
May 28, 2018 | 30.97 | 30.97 | 30.85 | 30.97 | 35,587 | +0.04(+0.13%) |
May 25, 2018 | 30.91 | 30.99 | 30.86 | 30.93 | 221,669 | -0.06(-0.19%) |
May 24, 2018 | 31.00 | 31.02 | 30.76 | 30.99 | 340,756 | -0.05(-0.16%) |
May 23, 2018 | 30.81 | 31.04 | 30.78 | 31.04 | 207,865 | +0.09(+0.29%) |
May 22, 2018 | 31.10 | 31.14 | 30.92 | 30.95 | 230,448 | +0.12(+0.39%) |
May 18, 2018 | 30.83 | 30.83 | 30.83 | 0 | -0.07(-0.23%) | |
May 17, 2018 | 30.91 | 31.03 | 30.80 | 30.90 | 162,507 | -0.01(-0.03%) |
May 16, 2018 | 30.80 | 30.97 | 30.80 | 30.91 | 184,018 | +0.14(+0.45%) |
May 15, 2018 | 30.86 | 30.86 | 30.67 | 30.77 | 403,044 | -0.21(-0.68%) |
May 14, 2018 | 31.05 | 31.12 | 30.94 | 30.98 | 291,098 | +0.02(+0.06%) |
May 11, 2018 | 30.92 | 31.02 | 30.87 | 30.96 | 308,097 | +0.06(+0.19%) |
May 10, 2018 | 30.69 | 30.93 | 30.69 | 30.90 | 255,308 | +0.31(+1.03%) |
May 09, 2018 | 30.41 | 30.65 | 30.35 | 30.59 | 261,377 | +0.29(+0.94%) |
May 08, 2018 | 30.26 | 30.36 | 30.13 | 30.30 | 327,492 | -0.02(-0.07%) |
May 07, 2018 | 30.32 | 30.44 | 30.24 | 30.32 | 414,229 | +0.11(+0.36%) |
May 04, 2018 | 29.70 | 30.30 | 29.67 | 30.21 | 592,667 | +0.37(+1.24%) |
May 03, 2018 | 29.82 | 29.92 | 29.43 | 29.84 | 1,395,094 | -0.04(-0.13%) |
May 02, 2018 | 30.07 | 30.18 | 29.86 | 29.88 | 247,174 | -0.23(-0.76%) |