Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.20 | 31.88 | 31.05 | 31.41 | 65,929 | +0.21(+0.67%) |
Jul 30, 2018 | 31.44 | 31.73 | 31.16 | 31.20 | 41,238 | -0.27(-0.86%) |
Jul 27, 2018 | 32.09 | 32.31 | 31.46 | 31.47 | 38,900 | -0.63(-1.96%) |
Jul 26, 2018 | 31.54 | 32.28 | 31.48 | 32.10 | 64,235 | +0.49(+1.55%) |
Jul 25, 2018 | 31.18 | 31.63 | 30.82 | 31.61 | 50,864 | +0.29(+0.93%) |
Jul 24, 2018 | 31.07 | 31.53 | 30.75 | 31.32 | 107,363 | +0.42(+1.36%) |
Jul 23, 2018 | 31.07 | 31.36 | 30.65 | 30.90 | 127,705 | -0.26(-0.83%) |
Jul 20, 2018 | 31.28 | 31.55 | 30.97 | 31.16 | 60,986 | -0.12(-0.38%) |
Jul 19, 2018 | 31.15 | 31.66 | 31.02 | 31.28 | 60,858 | +0.02(+0.06%) |
Jul 18, 2018 | 31.33 | 31.50 | 31.04 | 31.26 | 74,104 | -0.03(-0.10%) |
Jul 17, 2018 | 31.36 | 31.55 | 30.86 | 31.29 | 108,505 | -0.02(-0.06%) |
Jul 16, 2018 | 31.31 | 31.51 | 30.98 | 31.31 | 42,592 | +0.00(+0.00%) |
Jul 13, 2018 | 30.84 | 31.36 | 30.64 | 31.31 | 48,031 | +0.45(+1.46%) |
Jul 12, 2018 | 31.18 | 31.18 | 30.40 | 30.86 | 44,131 | -0.09(-0.29%) |
Jul 11, 2018 | 31.31 | 31.38 | 30.89 | 30.95 | 62,096 | -0.54(-1.71%) |
Jul 10, 2018 | 31.52 | 31.66 | 31.30 | 31.49 | 62,366 | -0.03(-0.10%) |
Jul 09, 2018 | 31.59 | 31.80 | 30.99 | 31.52 | 104,680 | -0.10(-0.32%) |
Jul 06, 2018 | 32.06 | 32.06 | 31.43 | 31.62 | 63,368 | -0.53(-1.65%) |
Jul 05, 2018 | 31.95 | 32.23 | 31.56 | 32.15 | 60,356 | +0.41(+1.29%) |
Jul 03, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.41(+1.31%) | |
Jul 02, 2018 | 30.72 | 31.57 | 30.58 | 31.33 | 69,903 | +0.51(+1.65%) |
Jun 29, 2018 | 30.94 | 31.14 | 30.79 | 30.82 | 97,656 | -0.06(-0.19%) |
Jun 28, 2018 | 30.28 | 30.90 | 30.10 | 30.88 | 80,075 | +0.55(+1.81%) |
Jun 27, 2018 | 30.91 | 30.97 | 30.30 | 30.33 | 54,157 | -0.48(-1.56%) |
Jun 26, 2018 | 30.86 | 31.19 | 30.57 | 30.81 | 86,934 | -0.13(-0.42%) |
Jun 25, 2018 | 31.28 | 31.28 | 30.63 | 30.94 | 67,730 | -0.53(-1.68%) |
Jun 22, 2018 | 31.48 | 31.82 | 31.20 | 31.47 | 167,861 | +0.10(+0.32%) |
Jun 21, 2018 | 31.26 | 31.55 | 30.78 | 31.37 | 111,591 | +0.07(+0.22%) |
Jun 20, 2018 | 31.24 | 31.52 | 30.89 | 31.30 | 92,309 | +0.15(+0.48%) |
Jun 19, 2018 | 31.75 | 31.80 | 31.02 | 31.15 | 90,538 | -0.83(-2.60%) |
Jun 18, 2018 | 31.43 | 31.99 | 31.22 | 31.98 | 81,898 | +0.43(+1.36%) |
Jun 15, 2018 | 32.01 | 31.51 | 31.55 | 91,029 | -0.46(-1.44%) | |
Jun 14, 2018 | 32.92 | 32.92 | 31.75 | 32.01 | 70,600 | -0.90(-2.73%) |
Jun 13, 2018 | 33.16 | 33.23 | 32.58 | 32.91 | 78,925 | +0.13(+0.40%) |
Jun 12, 2018 | 32.60 | 33.37 | 32.44 | 32.78 | 109,474 | +0.10(+0.31%) |
Jun 11, 2018 | 31.99 | 32.78 | 31.94 | 32.68 | 85,710 | +0.76(+2.38%) |
Jun 08, 2018 | 31.88 | 32.14 | 31.61 | 31.92 | 51,470 | +0.16(+0.50%) |
Jun 07, 2018 | 32.26 | 32.62 | 31.59 | 31.76 | 110,728 | -0.37(-1.15%) |
Jun 06, 2018 | 31.74 | 32.13 | 105,579 | +0.23(+0.72%) | ||
Jun 05, 2018 | 31.93 | 32.29 | 31.03 | 31.90 | 168,823 | +0.04(+0.13%) |
Jun 04, 2018 | 32.42 | 32.42 | 31.78 | 31.86 | 76,601 | -0.53(-1.64%) |
Jun 01, 2018 | 32.18 | 32.49 | 32.08 | 32.39 | 59,962 | +0.32(+1.00%) |
May 31, 2018 | 32.24 | 32.34 | 31.84 | 32.07 | 77,216 | -0.23(-0.71%) |
May 30, 2018 | 32.09 | 32.48 | 32.09 | 32.30 | 70,691 | +0.27(+0.84%) |
May 29, 2018 | 32.00 | 32.37 | 31.56 | 32.03 | 61,730 | -0.23(-0.71%) |
May 25, 2018 | 32.26 | 32.26 | 32.26 | 0 | -0.41(-1.25%) | |
May 24, 2018 | 32.12 | 32.75 | 31.26 | 32.67 | 114,825 | +0.73(+2.29%) |
May 23, 2018 | 31.98 | 32.09 | 31.41 | 31.94 | 75,508 | +0.36(+1.14%) |
May 22, 2018 | 31.63 | 31.82 | 31.37 | 31.58 | 85,686 | +0.32(+1.02%) |
May 21, 2018 | 31.35 | 31.65 | 30.75 | 31.26 | 100,002 | -0.08(-0.26%) |
May 18, 2018 | 31.40 | 32.10 | 31.12 | 31.34 | 128,780 | +0.10(+0.32%) |
May 17, 2018 | 30.37 | 31.29 | 30.37 | 31.24 | 110,946 | +0.87(+2.86%) |
May 16, 2018 | 29.84 | 30.77 | 29.84 | 30.37 | 135,177 | +0.71(+2.39%) |
May 15, 2018 | 29.68 | 29.96 | 29.35 | 29.66 | 102,452 | -0.13(-0.44%) |
May 14, 2018 | 30.47 | 30.55 | 29.23 | 29.79 | 139,985 | -0.77(-2.52%) |
May 11, 2018 | 29.99 | 31.12 | 29.82 | 30.56 | 141,303 | +1.07(+3.63%) |
May 10, 2018 | 28.80 | 30.09 | 28.80 | 29.49 | 214,716 | +0.94(+3.29%) |
May 09, 2018 | 35.33 | 35.33 | 28.01 | 28.55 | 556,540 | -6.78(-19.19%) |
May 08, 2018 | 34.98 | 35.76 | 34.60 | 35.33 | 86,381 | +0.38(+1.09%) |
May 07, 2018 | 35.05 | 35.43 | 34.78 | 34.95 | 67,102 | -0.12(-0.34%) |
May 04, 2018 | 35.00 | 35.54 | 34.75 | 35.07 | 49,210 | -0.01(-0.03%) |
May 03, 2018 | 35.27 | 35.48 | 34.66 | 35.08 | 66,921 | -0.46(-1.29%) |
May 02, 2018 | 35.35 | 35.86 | 35.12 | 35.54 | 70,399 | +0.01(+0.03%) |