Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.36 | 31.62 | 31.31 | 31.56 | 223,696 | +0.32(+1.02%) |
Jul 30, 2018 | 31.31 | 31.39 | 31.24 | 31.24 | 164,389 | -0.03(-0.11%) |
Jul 27, 2018 | 31.52 | 31.54 | 31.20 | 31.27 | 390,698 | -0.19(-0.60%) |
Jul 26, 2018 | 31.36 | 31.57 | 31.32 | 31.46 | 400,661 | +0.19(+0.61%) |
Jul 25, 2018 | 31.19 | 31.32 | 31.08 | 31.27 | 245,523 | +0.14(+0.44%) |
Jul 24, 2018 | 31.42 | 31.42 | 31.06 | 31.14 | 609,759 | -0.19(-0.59%) |
Jul 23, 2018 | 31.31 | 31.36 | 31.24 | 31.32 | 187,613 | +0.01(+0.03%) |
Jul 20, 2018 | 31.42 | 31.43 | 31.28 | 31.31 | 316,754 | -0.16(-0.52%) |
Jul 19, 2018 | 31.21 | 31.54 | 31.20 | 31.48 | 193,714 | +0.23(+0.74%) |
Jul 18, 2018 | 31.18 | 31.27 | 31.07 | 31.24 | 299,872 | +0.09(+0.30%) |
Jul 17, 2018 | 31.06 | 31.18 | 31.05 | 31.15 | 187,627 | +0.07(+0.22%) |
Jul 16, 2018 | 31.23 | 31.28 | 31.02 | 31.08 | 260,798 | -0.15(-0.47%) |
Jul 13, 2018 | 31.18 | 31.34 | 31.18 | 31.23 | 268,032 | +0.03(+0.08%) |
Jul 12, 2018 | 31.28 | 31.28 | 31.06 | 31.20 | 320,484 | +0.03(+0.11%) |
Jul 11, 2018 | 31.24 | 31.30 | 31.12 | 31.17 | 226,938 | -0.22(-0.71%) |
Jul 10, 2018 | 31.35 | 31.44 | 31.28 | 31.39 | 307,948 | +0.03(+0.11%) |
Jul 09, 2018 | 31.29 | 31.40 | 31.27 | 31.36 | 254,277 | +0.15(+0.47%) |
Jul 06, 2018 | 30.95 | 31.25 | 30.95 | 31.21 | 229,298 | +0.22(+0.72%) |
Jul 05, 2018 | 30.93 | 30.99 | 30.75 | 30.99 | 204,468 | +0.19(+0.61%) |
Jul 03, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.11(+0.36%) | |
Jul 02, 2018 | 30.60 | 30.69 | 30.49 | 30.68 | 260,119 | -0.09(-0.28%) |
Jun 29, 2018 | 30.90 | 30.99 | 30.77 | 30.77 | 290,394 | -0.03(-0.08%) |
Jun 28, 2018 | 30.64 | 30.84 | 30.53 | 30.80 | 274,042 | +0.18(+0.59%) |
Jun 27, 2018 | 30.88 | 31.05 | 30.62 | 30.62 | 531,659 | -0.23(-0.75%) |
Jun 26, 2018 | 30.79 | 30.93 | 30.75 | 30.85 | 219,011 | +0.08(+0.25%) |
Jun 25, 2018 | 31.00 | 31.00 | 30.65 | 30.77 | 668,230 | -0.29(-0.93%) |
Jun 22, 2018 | 31.20 | 31.26 | 31.06 | 31.06 | 211,163 | +0.01(+0.03%) |
Jun 21, 2018 | 31.17 | 31.18 | 30.99 | 31.05 | 147,292 | -0.10(-0.33%) |
Jun 20, 2018 | 31.02 | 31.17 | 30.96 | 31.15 | 203,865 | +0.17(+0.55%) |
Jun 19, 2018 | 30.83 | 30.99 | 30.75 | 30.98 | 265,463 | -0.05(-0.17%) |
Jun 18, 2018 | 30.84 | 31.07 | 30.81 | 31.03 | 247,780 | +0.07(+0.22%) |
Jun 15, 2018 | 31.00 | 30.99 | 30.96 | 254,263 | -0.03(-0.08%) | |
Jun 14, 2018 | 30.95 | 31.03 | 30.90 | 30.99 | 483,821 | +0.09(+0.28%) |
Jun 13, 2018 | 31.20 | 31.20 | 30.89 | 30.90 | 291,071 | -0.29(-0.93%) |
Jun 12, 2018 | 31.15 | 31.24 | 31.09 | 31.20 | 191,112 | +0.08(+0.25%) |
Jun 11, 2018 | 31.09 | 31.17 | 31.07 | 31.12 | 311,009 | +0.03(+0.08%) |
Jun 08, 2018 | 30.96 | 31.09 | 30.92 | 31.09 | 186,349 | +0.14(+0.44%) |
Jun 07, 2018 | 30.95 | 31.07 | 30.90 | 30.96 | 208,108 | +0.06(+0.19%) |
Jun 06, 2018 | 30.90 | 30.69 | 30.90 | 202,160 | +0.16(+0.53%) | |
Jun 05, 2018 | 30.59 | 30.75 | 30.59 | 30.73 | 211,850 | +0.12(+0.39%) |
Jun 04, 2018 | 30.48 | 30.63 | 30.47 | 30.61 | 172,130 | +0.16(+0.53%) |
Jun 01, 2018 | 30.41 | 30.50 | 30.39 | 30.45 | 191,651 | +0.18(+0.59%) |
May 31, 2018 | 30.52 | 30.54 | 30.21 | 30.27 | 273,682 | -0.29(-0.95%) |
May 30, 2018 | 30.29 | 30.64 | 30.24 | 30.56 | 261,263 | +0.41(+1.36%) |
May 29, 2018 | 30.08 | 30.26 | 30.00 | 30.15 | 304,949 | -0.09(-0.28%) |
May 25, 2018 | 30.24 | 30.24 | 30.24 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 30.20 | 30.30 | 30.08 | 30.26 | 241,048 | +0.05(+0.17%) |
May 23, 2018 | 30.08 | 30.23 | 30.05 | 30.21 | 258,538 | +0.12(+0.40%) |
May 22, 2018 | 30.31 | 30.31 | 30.08 | 30.09 | 172,008 | -0.16(-0.52%) |
May 21, 2018 | 30.09 | 30.29 | 30.09 | 30.25 | 229,042 | +0.27(+0.91%) |
May 18, 2018 | 30.04 | 30.05 | 29.93 | 29.98 | 166,446 | -0.03(-0.11%) |
May 17, 2018 | 30.03 | 30.14 | 29.96 | 30.01 | 176,013 | +0.03(+0.11%) |
May 16, 2018 | 29.86 | 30.07 | 29.86 | 29.98 | 179,682 | +0.17(+0.57%) |
May 15, 2018 | 29.80 | 29.85 | 29.69 | 29.80 | 195,068 | -0.09(-0.29%) |
May 14, 2018 | 29.97 | 30.02 | 29.83 | 29.89 | 203,808 | -0.07(-0.23%) |
May 11, 2018 | 29.95 | 30.06 | 29.91 | 29.96 | 159,655 | +0.01(+0.03%) |
May 10, 2018 | 29.83 | 29.97 | 29.75 | 29.95 | 192,372 | +0.22(+0.75%) |
May 09, 2018 | 29.63 | 29.80 | 29.59 | 29.73 | 234,685 | +0.16(+0.53%) |
May 08, 2018 | 29.59 | 29.61 | 29.45 | 29.57 | 131,733 | +0.01(+0.02%) |
May 07, 2018 | 29.62 | 29.69 | 29.52 | 29.56 | 141,869 | +0.00(+0.00%) |
May 04, 2018 | 29.17 | 29.64 | 29.10 | 29.56 | 154,117 | +0.32(+1.08%) |
May 03, 2018 | 29.18 | 29.36 | 28.97 | 29.25 | 244,074 | -0.06(-0.20%) |
May 02, 2018 | 29.38 | 29.52 | 29.26 | 29.31 | 232,332 | -0.13(-0.44%) |