Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 30.26 | 30.45 | 30.03 | 30.27 | 681,602 | -0.02(-0.05%) |
Jul 27, 2018 | 30.76 | 30.76 | 30.25 | 30.29 | 632,087 | -0.34(-1.11%) |
Jul 26, 2018 | 30.76 | 30.85 | 30.39 | 30.63 | 821,485 | -0.09(-0.28%) |
Jul 25, 2018 | 30.61 | 30.88 | 30.61 | 30.71 | 714,518 | +0.04(+0.13%) |
Jul 24, 2018 | 30.71 | 30.79 | 30.56 | 30.68 | 976,120 | -0.01(-0.03%) |
Jul 23, 2018 | 30.76 | 30.80 | 30.53 | 30.68 | 1,184,824 | -0.11(-0.36%) |
Jul 20, 2018 | 31.26 | 31.32 | 30.72 | 30.79 | 886,172 | -0.56(-1.79%) |
Jul 19, 2018 | 31.10 | 31.54 | 30.98 | 31.36 | 789,287 | +0.22(+0.71%) |
Jul 18, 2018 | 31.28 | 31.41 | 30.98 | 31.13 | 492,982 | -0.15(-0.48%) |
Jul 17, 2018 | 31.65 | 31.69 | 31.22 | 31.28 | 721,841 | -0.28(-0.90%) |
Jul 16, 2018 | 31.73 | 31.74 | 31.40 | 31.57 | 529,001 | -0.19(-0.60%) |
Jul 13, 2018 | 31.94 | 32.10 | 31.70 | 31.76 | 575,874 | -0.19(-0.59%) |
Jul 12, 2018 | 31.95 | 32.00 | 31.79 | 31.95 | 429,173 | +0.07(+0.22%) |
Jul 11, 2018 | 31.89 | 32.02 | 31.80 | 31.88 | 632,749 | -0.06(-0.17%) |
Jul 10, 2018 | 32.07 | 32.17 | 31.85 | 31.93 | 913,203 | -0.06(-0.17%) |
Jul 09, 2018 | 32.26 | 32.26 | 31.78 | 31.99 | 1,024,342 | -0.12(-0.37%) |
Jul 06, 2018 | 32.06 | 32.30 | 32.00 | 32.11 | 1,033,482 | +0.10(+0.32%) |
Jul 05, 2018 | 31.92 | 32.01 | 31.66 | 32.00 | 1,140,187 | +0.15(+0.47%) |
Jul 03, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.20(+0.62%) | |
Jul 02, 2018 | 31.66 | 31.78 | 31.06 | 31.66 | 1,136,023 | -0.10(-0.32%) |
Jun 29, 2018 | 31.18 | 31.89 | 31.02 | 31.76 | 2,426,083 | +0.48(+1.54%) |
Jun 28, 2018 | 31.05 | 31.30 | 30.80 | 31.28 | 1,508,975 | +0.27(+0.87%) |
Jun 27, 2018 | 31.51 | 31.68 | 30.98 | 31.01 | 1,253,637 | -0.47(-1.50%) |
Jun 26, 2018 | 31.63 | 31.78 | 31.46 | 31.48 | 1,111,902 | -0.11(-0.35%) |
Jun 25, 2018 | 31.64 | 31.74 | 31.31 | 31.59 | 1,705,959 | -0.05(-0.15%) |
Jun 22, 2018 | 31.52 | 31.71 | 31.38 | 31.64 | 3,007,266 | +0.18(+0.57%) |
Jun 21, 2018 | 31.26 | 31.53 | 31.21 | 31.45 | 1,726,740 | +0.16(+0.53%) |
Jun 20, 2018 | 30.97 | 31.37 | 30.90 | 31.29 | 1,272,375 | +0.36(+1.17%) |
Jun 19, 2018 | 30.69 | 31.00 | 30.69 | 30.93 | 1,942,847 | +0.09(+0.31%) |
Jun 18, 2018 | 30.59 | 30.87 | 30.47 | 30.83 | 1,686,991 | +0.31(+1.03%) |
Jun 15, 2018 | 30.67 | 30.42 | 30.52 | 1,586,079 | +0.10(+0.34%) | |
Jun 14, 2018 | 30.62 | 30.72 | 30.36 | 30.42 | 1,248,326 | -0.08(-0.26%) |
Jun 13, 2018 | 30.63 | 30.73 | 30.23 | 30.50 | 1,884,133 | -0.14(-0.46%) |
Jun 12, 2018 | 30.16 | 30.95 | 30.11 | 30.64 | 2,299,121 | +0.44(+1.46%) |
Jun 11, 2018 | 30.28 | 30.28 | 30.04 | 30.20 | 631,585 | -0.06(-0.21%) |
Jun 08, 2018 | 30.26 | 30.35 | 30.13 | 30.26 | 875,632 | +0.01(+0.03%) |
Jun 07, 2018 | 30.35 | 30.37 | 30.17 | 30.25 | 1,406,738 | -0.04(-0.13%) |
Jun 06, 2018 | 30.19 | 30.29 | 931,017 | -0.13(-0.44%) | ||
Jun 05, 2018 | 30.65 | 30.70 | 30.41 | 30.43 | 1,134,985 | -0.05(-0.18%) |
Jun 04, 2018 | 30.30 | 30.48 | 30.14 | 30.48 | 969,456 | +0.27(+0.88%) |
Jun 01, 2018 | 30.28 | 30.37 | 30.10 | 30.21 | 739,741 | -0.02(-0.05%) |
May 31, 2018 | 30.14 | 30.30 | 30.03 | 30.23 | 889,520 | -0.02(-0.05%) |
May 30, 2018 | 29.65 | 30.36 | 29.59 | 30.25 | 1,373,005 | +0.63(+2.12%) |
May 29, 2018 | 29.45 | 29.74 | 29.41 | 29.62 | 983,640 | +0.04(+0.13%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.08(+0.27%) | |
May 24, 2018 | 29.70 | 29.77 | 29.36 | 29.50 | 890,499 | -0.15(-0.50%) |
May 23, 2018 | 29.11 | 29.72 | 29.11 | 29.65 | 799,672 | +0.55(+1.89%) |
May 22, 2018 | 29.09 | 29.31 | 29.00 | 29.10 | 1,136,875 | +0.04(+0.14%) |
May 21, 2018 | 29.02 | 29.15 | 28.71 | 29.06 | 1,250,974 | +0.20(+0.71%) |
May 18, 2018 | 29.01 | 29.17 | 28.78 | 28.86 | 910,586 | -0.07(-0.24%) |
May 17, 2018 | 29.09 | 29.32 | 28.89 | 28.93 | 666,224 | -0.19(-0.65%) |
May 16, 2018 | 29.52 | 29.54 | 29.05 | 29.11 | 1,357,739 | -0.33(-1.12%) |
May 15, 2018 | 29.73 | 29.89 | 29.38 | 29.44 | 1,266,529 | -0.50(-1.68%) |
May 14, 2018 | 30.33 | 30.47 | 29.84 | 29.95 | 743,602 | -0.46(-1.50%) |
May 11, 2018 | 30.63 | 30.68 | 30.37 | 30.40 | 540,944 | -0.13(-0.44%) |
May 10, 2018 | 30.45 | 30.58 | 30.31 | 30.54 | 769,432 | +0.31(+1.01%) |
May 09, 2018 | 30.14 | 30.31 | 29.79 | 30.23 | 1,314,446 | -0.02(-0.08%) |
May 08, 2018 | 30.47 | 30.53 | 30.18 | 30.25 | 892,445 | -0.19(-0.62%) |
May 07, 2018 | 30.40 | 30.53 | 30.27 | 30.44 | 846,863 | +0.17(+0.57%) |
May 04, 2018 | 29.88 | 30.36 | 29.83 | 30.27 | 896,518 | +0.40(+1.34%) |
May 03, 2018 | 29.52 | 29.95 | 29.51 | 29.87 | 1,057,875 | +0.24(+0.80%) |
May 02, 2018 | 29.62 | 29.79 | 29.08 | 29.63 | 1,186,062 | -0.15(-0.50%) |