Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.53 | 32.86 | 31.48 | 32.62 | 66,353 | +1.19(+3.78%) |
Jul 30, 2018 | 31.33 | 31.97 | 31.24 | 31.43 | 94,874 | +0.05(+0.16%) |
Jul 27, 2018 | 31.58 | 31.63 | 30.88 | 31.38 | 67,181 | -0.20(-0.63%) |
Jul 26, 2018 | 31.23 | 31.72 | 31.23 | 31.58 | 62,331 | +0.30(+0.95%) |
Jul 25, 2018 | 31.48 | 31.48 | 30.88 | 31.28 | 53,314 | -0.15(-0.47%) |
Jul 24, 2018 | 31.33 | 31.82 | 31.08 | 31.43 | 61,177 | +0.40(+1.28%) |
Jul 23, 2018 | 31.43 | 31.43 | 30.93 | 31.03 | 55,688 | -0.45(-1.42%) |
Jul 20, 2018 | 31.33 | 31.68 | 31.13 | 31.48 | 106,336 | +0.00(+0.00%) |
Jul 19, 2018 | 30.59 | 31.82 | 30.59 | 31.48 | 109,240 | +0.69(+2.25%) |
Jul 18, 2018 | 30.34 | 30.93 | 30.09 | 30.78 | 84,358 | +0.25(+0.81%) |
Jul 17, 2018 | 30.78 | 31.13 | 30.39 | 30.54 | 76,729 | -0.35(-1.12%) |
Jul 16, 2018 | 31.38 | 31.43 | 30.73 | 30.88 | 57,535 | -0.49(-1.58%) |
Jul 13, 2018 | 31.18 | 31.77 | 31.18 | 31.38 | 49,198 | +0.25(+0.80%) |
Jul 12, 2018 | 31.72 | 31.82 | 30.93 | 31.13 | 81,169 | -0.50(-1.57%) |
Jul 11, 2018 | 31.92 | 31.92 | 31.38 | 31.63 | 70,289 | -0.40(-1.24%) |
Jul 10, 2018 | 32.22 | 32.27 | 31.87 | 32.02 | 54,462 | -0.10(-0.31%) |
Jul 09, 2018 | 32.32 | 32.47 | 32.12 | 32.12 | 44,318 | -0.10(-0.31%) |
Jul 06, 2018 | 32.12 | 32.32 | 31.97 | 32.22 | 50,948 | +0.00(+0.00%) |
Jul 05, 2018 | 31.77 | 32.22 | 31.58 | 32.22 | 60,816 | +0.50(+1.56%) |
Jul 03, 2018 | 31.72 | 31.72 | 31.72 | 0 | +0.64(+2.07%) | |
Jul 02, 2018 | 30.73 | 31.28 | 30.73 | 31.08 | 68,827 | +0.05(+0.16%) |
Jun 29, 2018 | 32.12 | 31.01 | 31.03 | 82,171 | -0.74(-2.34%) | |
Jun 28, 2018 | 32.27 | 32.52 | 31.68 | 31.77 | 106,857 | -0.50(-1.53%) |
Jun 27, 2018 | 32.47 | 32.57 | 32.22 | 32.27 | 104,147 | -0.20(-0.61%) |
Jun 26, 2018 | 32.32 | 32.86 | 32.12 | 32.47 | 68,073 | +0.15(+0.46%) |
Jun 25, 2018 | 32.32 | 32.42 | 31.72 | 32.32 | 137,364 | -0.20(-0.61%) |
Jun 22, 2018 | 32.12 | 32.57 | 31.92 | 32.52 | 163,414 | +0.59(+1.86%) |
Jun 21, 2018 | 32.12 | 32.22 | 31.63 | 31.92 | 104,814 | -0.20(-0.62%) |
Jun 20, 2018 | 32.07 | 32.32 | 31.77 | 32.12 | 88,563 | +0.25(+0.78%) |
Jun 19, 2018 | 32.27 | 32.27 | 31.68 | 31.87 | 63,984 | -0.69(-2.13%) |
Jun 18, 2018 | 32.22 | 32.67 | 32.12 | 32.57 | 62,447 | +0.20(+0.61%) |
Jun 15, 2018 | 33.16 | 32.32 | 32.37 | 119,590 | -0.79(-2.39%) | |
Jun 14, 2018 | 33.11 | 33.41 | 32.94 | 33.16 | 115,730 | +0.05(+0.15%) |
Jun 13, 2018 | 32.76 | 33.26 | 32.57 | 33.11 | 98,229 | +0.35(+1.06%) |
Jun 12, 2018 | 32.86 | 33.11 | 32.37 | 32.76 | 83,060 | -0.20(-0.60%) |
Jun 11, 2018 | 31.82 | 33.11 | 31.82 | 32.96 | 178,222 | +1.19(+3.74%) |
Jun 08, 2018 | 31.87 | 32.17 | 31.63 | 31.77 | 59,402 | -0.10(-0.31%) |
Jun 07, 2018 | 32.07 | 32.32 | 31.63 | 31.87 | 62,318 | -0.10(-0.31%) |
Jun 06, 2018 | 32.07 | 31.97 | 57,848 | +0.25(+0.78%) | ||
Jun 05, 2018 | 31.68 | 31.92 | 31.58 | 31.72 | 40,036 | +0.00(+0.00%) |
Jun 04, 2018 | 31.72 | 31.92 | 31.60 | 31.72 | 84,283 | +0.15(+0.47%) |
Jun 01, 2018 | 31.23 | 31.72 | 31.23 | 31.58 | 85,128 | +0.50(+1.59%) |
May 31, 2018 | 31.33 | 31.48 | 30.83 | 31.08 | 74,111 | -0.25(-0.79%) |
May 30, 2018 | 31.13 | 31.72 | 31.13 | 31.33 | 62,418 | +0.25(+0.80%) |
May 29, 2018 | 30.88 | 31.28 | 30.73 | 31.08 | 66,467 | +0.00(+0.00%) |
May 25, 2018 | 31.08 | 31.08 | 31.08 | 0 | -0.30(-0.95%) | |
May 24, 2018 | 31.53 | 31.58 | 31.34 | 31.38 | 40,132 | -0.15(-0.47%) |
May 23, 2018 | 31.58 | 31.87 | 31.43 | 31.53 | 57,672 | -0.10(-0.31%) |
May 22, 2018 | 32.17 | 32.17 | 31.58 | 31.63 | 94,555 | -0.40(-1.24%) |
May 21, 2018 | 31.43 | 32.07 | 31.18 | 32.02 | 62,862 | +0.89(+2.86%) |
May 18, 2018 | 31.08 | 31.48 | 30.83 | 31.13 | 70,964 | +0.25(+0.80%) |
May 17, 2018 | 30.78 | 31.08 | 30.73 | 30.88 | 91,403 | +0.15(+0.48%) |
May 16, 2018 | 30.54 | 31.03 | 30.44 | 30.73 | 83,995 | +0.35(+1.14%) |
May 15, 2018 | 30.09 | 30.49 | 29.89 | 30.39 | 90,198 | +0.25(+0.82%) |
May 14, 2018 | 30.64 | 30.73 | 30.09 | 30.14 | 81,226 | -0.39(-1.26%) |
May 11, 2018 | 30.68 | 30.97 | 30.28 | 30.53 | 87,334 | -0.10(-0.32%) |
May 10, 2018 | 30.82 | 31.12 | 30.43 | 30.63 | 114,126 | -0.05(-0.16%) |
May 09, 2018 | 31.07 | 31.27 | 30.18 | 30.68 | 159,495 | -0.40(-1.27%) |
May 08, 2018 | 30.68 | 31.22 | 30.38 | 31.07 | 156,445 | +0.40(+1.29%) |
May 07, 2018 | 31.56 | 32.01 | 30.58 | 30.68 | 100,978 | -0.79(-2.51%) |
May 04, 2018 | 30.77 | 32.35 | 30.08 | 31.47 | 218,872 | +2.12(+7.24%) |
May 03, 2018 | 29.89 | 30.43 | 29.29 | 29.34 | 154,114 | -0.54(-1.82%) |
May 02, 2018 | 29.39 | 30.08 | 29.39 | 29.89 | 85,459 | +0.44(+1.51%) |