Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.32 | 31.58 | 31.28 | 31.52 | 223,955 | +0.32(+1.02%) |
Jul 30, 2018 | 31.27 | 31.35 | 31.20 | 31.20 | 164,579 | -0.03(-0.11%) |
Jul 27, 2018 | 31.49 | 31.50 | 31.17 | 31.24 | 391,150 | -0.19(-0.60%) |
Jul 26, 2018 | 31.32 | 31.53 | 31.28 | 31.43 | 401,124 | +0.19(+0.61%) |
Jul 25, 2018 | 31.15 | 31.28 | 31.05 | 31.24 | 245,808 | +0.14(+0.44%) |
Jul 24, 2018 | 31.38 | 31.38 | 31.02 | 31.10 | 610,465 | -0.19(-0.59%) |
Jul 23, 2018 | 31.28 | 31.33 | 31.21 | 31.28 | 187,830 | +0.01(+0.03%) |
Jul 20, 2018 | 31.39 | 31.39 | 31.25 | 31.28 | 317,121 | -0.16(-0.52%) |
Jul 19, 2018 | 31.17 | 31.50 | 31.16 | 31.44 | 193,938 | +0.23(+0.74%) |
Jul 18, 2018 | 31.15 | 31.23 | 31.04 | 31.21 | 300,220 | +0.09(+0.30%) |
Jul 17, 2018 | 31.03 | 31.15 | 31.01 | 31.11 | 187,844 | +0.07(+0.22%) |
Jul 16, 2018 | 31.19 | 31.24 | 30.98 | 31.04 | 261,100 | -0.15(-0.47%) |
Jul 13, 2018 | 31.15 | 31.30 | 31.15 | 31.19 | 268,342 | +0.03(+0.08%) |
Jul 12, 2018 | 31.24 | 31.24 | 31.02 | 31.16 | 320,855 | +0.03(+0.11%) |
Jul 11, 2018 | 31.21 | 31.27 | 31.09 | 31.13 | 227,201 | -0.22(-0.71%) |
Jul 10, 2018 | 31.31 | 31.41 | 31.24 | 31.35 | 308,304 | +0.03(+0.11%) |
Jul 09, 2018 | 31.25 | 31.36 | 31.23 | 31.32 | 254,572 | +0.15(+0.47%) |
Jul 06, 2018 | 30.92 | 31.22 | 30.92 | 31.17 | 229,564 | +0.22(+0.72%) |
Jul 05, 2018 | 30.89 | 30.96 | 30.71 | 30.95 | 204,705 | +0.19(+0.61%) |
Jul 03, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.11(+0.36%) | |
Jul 02, 2018 | 30.56 | 30.66 | 30.45 | 30.65 | 260,420 | -0.09(-0.28%) |
Jun 29, 2018 | 30.86 | 30.96 | 30.74 | 30.74 | 290,730 | -0.03(-0.08%) |
Jun 28, 2018 | 30.61 | 30.80 | 30.50 | 30.76 | 274,359 | +0.18(+0.59%) |
Jun 27, 2018 | 30.85 | 31.01 | 30.59 | 30.58 | 532,274 | -0.23(-0.75%) |
Jun 26, 2018 | 30.75 | 30.90 | 30.72 | 30.81 | 219,265 | +0.08(+0.25%) |
Jun 25, 2018 | 30.97 | 30.97 | 30.62 | 30.74 | 669,003 | -0.29(-0.93%) |
Jun 22, 2018 | 31.17 | 31.23 | 31.02 | 31.02 | 211,407 | +0.01(+0.03%) |
Jun 21, 2018 | 31.13 | 31.14 | 30.95 | 31.01 | 147,463 | -0.10(-0.33%) |
Jun 20, 2018 | 30.99 | 31.13 | 30.93 | 31.12 | 204,101 | +0.17(+0.55%) |
Jun 19, 2018 | 30.79 | 30.95 | 30.71 | 30.95 | 265,770 | -0.05(-0.17%) |
Jun 18, 2018 | 30.80 | 31.03 | 30.77 | 31.00 | 248,067 | +0.07(+0.22%) |
Jun 15, 2018 | 30.96 | 30.95 | 30.93 | 254,557 | -0.03(-0.08%) | |
Jun 14, 2018 | 30.91 | 31.00 | 30.86 | 30.95 | 484,381 | +0.09(+0.28%) |
Jun 13, 2018 | 31.16 | 31.16 | 30.85 | 30.87 | 291,408 | -0.29(-0.93%) |
Jun 12, 2018 | 31.12 | 31.20 | 31.05 | 31.16 | 191,333 | +0.08(+0.25%) |
Jun 11, 2018 | 31.06 | 31.13 | 31.03 | 31.08 | 311,369 | +0.03(+0.08%) |
Jun 08, 2018 | 30.93 | 31.06 | 30.88 | 31.06 | 186,565 | +0.14(+0.44%) |
Jun 07, 2018 | 30.91 | 31.03 | 30.86 | 30.92 | 208,349 | +0.06(+0.19%) |
Jun 06, 2018 | 30.86 | 30.65 | 30.86 | 202,394 | +0.16(+0.53%) | |
Jun 05, 2018 | 30.55 | 30.72 | 30.55 | 30.70 | 212,095 | +0.12(+0.39%) |
Jun 04, 2018 | 30.45 | 30.59 | 30.43 | 30.58 | 172,330 | +0.16(+0.53%) |
Jun 01, 2018 | 30.37 | 30.47 | 30.36 | 30.42 | 191,873 | +0.18(+0.59%) |
May 31, 2018 | 30.48 | 30.50 | 30.18 | 30.24 | 273,999 | -0.29(-0.95%) |
May 30, 2018 | 30.25 | 30.60 | 30.21 | 30.53 | 261,566 | +0.41(+1.36%) |
May 29, 2018 | 30.05 | 30.23 | 29.96 | 30.12 | 305,302 | -0.09(-0.28%) |
May 25, 2018 | 30.20 | 30.20 | 30.20 | 0 | -0.03(-0.09%) | |
May 24, 2018 | 30.17 | 30.27 | 30.04 | 30.23 | 241,327 | +0.05(+0.17%) |
May 23, 2018 | 30.05 | 30.19 | 30.01 | 30.18 | 258,837 | +0.12(+0.40%) |
May 22, 2018 | 30.28 | 30.28 | 30.05 | 30.06 | 172,207 | -0.16(-0.52%) |
May 21, 2018 | 30.05 | 30.26 | 30.05 | 30.21 | 229,307 | +0.27(+0.91%) |
May 18, 2018 | 30.00 | 30.02 | 29.90 | 29.94 | 166,639 | -0.03(-0.11%) |
May 17, 2018 | 29.99 | 30.10 | 29.92 | 29.97 | 176,216 | +0.03(+0.11%) |
May 16, 2018 | 29.83 | 30.03 | 29.83 | 29.94 | 179,890 | +0.17(+0.57%) |
May 15, 2018 | 29.77 | 29.81 | 29.66 | 29.77 | 195,293 | -0.09(-0.29%) |
May 14, 2018 | 29.93 | 29.98 | 29.80 | 29.85 | 204,044 | -0.07(-0.23%) |
May 11, 2018 | 29.91 | 30.03 | 29.87 | 29.92 | 159,840 | +0.01(+0.03%) |
May 10, 2018 | 29.80 | 29.94 | 29.72 | 29.91 | 192,595 | +0.22(+0.75%) |
May 09, 2018 | 29.60 | 29.76 | 29.56 | 29.69 | 234,956 | +0.16(+0.53%) |
May 08, 2018 | 29.56 | 29.58 | 29.42 | 29.54 | 131,885 | +0.01(+0.02%) |
May 07, 2018 | 29.59 | 29.66 | 29.48 | 29.53 | 142,033 | +0.00(+0.00%) |
May 04, 2018 | 29.14 | 29.61 | 29.07 | 29.53 | 154,296 | +0.32(+1.08%) |
May 03, 2018 | 29.15 | 29.32 | 28.94 | 29.21 | 244,357 | -0.06(-0.20%) |
May 02, 2018 | 29.35 | 29.49 | 29.23 | 29.27 | 232,601 | -0.13(-0.44%) |