Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.44 | 32.62 | 31.44 | 32.61 | 374,676 | +1.38(+4.41%) |
Jul 30, 2018 | 31.85 | 31.85 | 31.10 | 31.24 | 253,539 | -0.75(-2.35%) |
Jul 27, 2018 | 32.55 | 32.55 | 31.72 | 31.99 | 282,716 | -0.42(-1.31%) |
Jul 26, 2018 | 32.88 | 32.14 | 32.41 | 212,906 | -0.50(-1.52%) | |
Jul 25, 2018 | 32.31 | 32.94 | 32.28 | 32.91 | 244,486 | +0.76(+2.37%) |
Jul 24, 2018 | 32.88 | 32.02 | 32.15 | 477,733 | -0.19(-0.60%) | |
Jul 23, 2018 | 32.02 | 32.69 | 31.78 | 32.34 | 237,319 | +0.25(+0.78%) |
Jul 20, 2018 | 32.58 | 32.74 | 32.03 | 32.09 | 295,685 | -0.65(-1.97%) |
Jul 19, 2018 | 32.17 | 32.74 | 32.14 | 32.74 | 389,626 | +0.57(+1.77%) |
Jul 18, 2018 | 32.28 | 33.22 | 31.93 | 32.17 | 432,660 | -0.22(-0.68%) |
Jul 17, 2018 | 30.68 | 32.56 | 30.68 | 32.39 | 704,877 | +1.74(+5.69%) |
Jul 16, 2018 | 30.58 | 30.67 | 30.07 | 30.65 | 338,476 | +0.06(+0.19%) |
Jul 13, 2018 | 30.40 | 30.72 | 30.38 | 30.59 | 334,032 | +0.10(+0.32%) |
Jul 12, 2018 | 30.10 | 30.53 | 29.78 | 30.49 | 267,457 | +0.63(+2.10%) |
Jul 11, 2018 | 29.79 | 30.02 | 29.68 | 29.87 | 293,768 | +0.05(+0.16%) |
Jul 10, 2018 | 29.55 | 29.90 | 29.47 | 29.82 | 247,505 | +0.43(+1.48%) |
Jul 09, 2018 | 29.05 | 29.47 | 29.05 | 29.39 | 237,668 | +0.39(+1.36%) |
Jul 06, 2018 | 28.89 | 29.20 | 28.75 | 28.99 | 168,970 | +0.17(+0.60%) |
Jul 05, 2018 | 28.61 | 28.82 | 28.42 | 28.82 | 165,256 | +0.32(+1.12%) |
Jul 03, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.24(-0.84%) | |
Jul 02, 2018 | 28.25 | 28.78 | 27.96 | 28.74 | 286,368 | +0.30(+1.05%) |
Jun 29, 2018 | 27.93 | 28.93 | 27.79 | 28.44 | 253,062 | +0.63(+2.25%) |
Jun 28, 2018 | 27.62 | 27.92 | 27.53 | 27.82 | 153,011 | +0.07(+0.24%) |
Jun 27, 2018 | 28.51 | 28.92 | 27.72 | 27.75 | 219,187 | -0.75(-2.64%) |
Jun 26, 2018 | 28.45 | 28.98 | 28.35 | 28.50 | 237,642 | +0.17(+0.61%) |
Jun 25, 2018 | 29.67 | 29.70 | 28.26 | 28.33 | 503,775 | -1.53(-5.13%) |
Jun 22, 2018 | 29.74 | 30.02 | 29.33 | 29.86 | 798,829 | +0.37(+1.24%) |
Jun 21, 2018 | 29.65 | 29.69 | 29.39 | 29.49 | 573,629 | -0.17(-0.58%) |
Jun 20, 2018 | 29.28 | 29.75 | 29.25 | 29.67 | 340,808 | +0.41(+1.41%) |
Jun 19, 2018 | 29.05 | 29.30 | 28.96 | 29.25 | 281,462 | +0.10(+0.33%) |
Jun 18, 2018 | 28.81 | 29.26 | 28.33 | 29.16 | 518,307 | +0.20(+0.70%) |
Jun 15, 2018 | 29.21 | 28.84 | 28.95 | 437,616 | -0.26(-0.89%) | |
Jun 14, 2018 | 28.99 | 29.24 | 28.86 | 29.21 | 276,503 | +0.29(+1.00%) |
Jun 13, 2018 | 29.00 | 29.03 | 28.68 | 28.93 | 348,642 | -0.04(-0.13%) |
Jun 12, 2018 | 28.83 | 29.16 | 28.49 | 28.96 | 405,753 | +0.21(+0.74%) |
Jun 11, 2018 | 28.53 | 28.86 | 28.38 | 28.75 | 656,123 | +0.21(+0.74%) |
Jun 08, 2018 | 28.40 | 28.69 | 28.07 | 28.54 | 204,998 | +0.17(+0.61%) |
Jun 07, 2018 | 28.47 | 28.56 | 28.30 | 28.37 | 231,911 | -0.14(-0.51%) |
Jun 06, 2018 | 28.17 | 28.58 | 27.95 | 28.51 | 248,388 | +0.41(+1.47%) |
Jun 05, 2018 | 27.98 | 28.18 | 27.86 | 28.10 | 306,497 | +0.12(+0.45%) |
Jun 04, 2018 | 27.53 | 28.14 | 27.44 | 27.97 | 426,804 | +0.52(+1.89%) |
Jun 01, 2018 | 27.35 | 27.78 | 27.33 | 27.45 | 403,570 | +0.23(+0.85%) |
May 31, 2018 | 26.68 | 27.25 | 26.63 | 27.22 | 294,409 | +0.26(+0.96%) |
May 30, 2018 | 26.68 | 27.09 | 26.68 | 26.96 | 412,648 | +0.25(+0.94%) |
May 29, 2018 | 26.20 | 26.73 | 26.00 | 26.71 | 309,713 | +0.46(+1.76%) |
May 25, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.25(-0.94%) | |
May 24, 2018 | 26.47 | 26.70 | 26.37 | 26.50 | 641,000 | -0.08(-0.29%) |
May 23, 2018 | 26.44 | 26.80 | 26.38 | 26.58 | 828,587 | +0.06(+0.22%) |
May 22, 2018 | 26.65 | 26.82 | 26.41 | 26.52 | 1,208,908 | -0.06(-0.22%) |
May 21, 2018 | 26.27 | 26.81 | 26.06 | 26.58 | 465,676 | +0.43(+1.65%) |
May 18, 2018 | 25.44 | 26.19 | 25.34 | 26.15 | 705,753 | +0.78(+3.07%) |
May 17, 2018 | 25.19 | 25.45 | 25.13 | 25.37 | 291,973 | +0.12(+0.50%) |
May 16, 2018 | 24.59 | 25.26 | 24.57 | 25.24 | 381,986 | +0.66(+2.70%) |
May 15, 2018 | 24.67 | 24.69 | 23.89 | 24.58 | 207,532 | -0.14(-0.58%) |
May 14, 2018 | 25.20 | 25.23 | 24.64 | 24.72 | 301,700 | -0.38(-1.53%) |
May 11, 2018 | 24.38 | 25.13 | 24.19 | 25.11 | 295,964 | +0.58(+2.35%) |
May 10, 2018 | 24.51 | 24.68 | 24.18 | 24.53 | 560,087 | -0.24(-0.97%) |
May 09, 2018 | 23.64 | 24.80 | 23.64 | 24.77 | 576,281 | +1.43(+6.14%) |
May 08, 2018 | 21.88 | 23.77 | 21.19 | 23.34 | 832,341 | +1.98(+9.27%) |
May 07, 2018 | 21.22 | 21.63 | 20.86 | 21.36 | 452,776 | +0.79(+3.83%) |
May 04, 2018 | 20.43 | 20.81 | 18.46 | 20.57 | 401,363 | +0.10(+0.47%) |
May 03, 2018 | 20.33 | 20.54 | 19.94 | 20.48 | 274,069 | +0.05(+0.24%) |
May 02, 2018 | 20.37 | 20.59 | 20.28 | 20.43 | 335,521 | -0.01(-0.05%) |