Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.46 | 33.64 | 33.31 | 33.37 | 794,594 | -0.04(-0.12%) |
Jul 30, 2018 | 33.62 | 33.64 | 33.38 | 33.41 | 649,722 | -0.06(-0.17%) |
Jul 27, 2018 | 33.67 | 33.69 | 33.23 | 33.46 | 691,331 | -0.23(-0.67%) |
Jul 26, 2018 | 33.88 | 33.95 | 33.68 | 33.69 | 602,224 | -0.19(-0.55%) |
Jul 25, 2018 | 33.84 | 34.01 | 33.72 | 33.88 | 718,877 | -0.01(-0.02%) |
Jul 24, 2018 | 33.91 | 34.04 | 33.81 | 33.88 | 574,685 | -0.02(-0.05%) |
Jul 23, 2018 | 34.09 | 34.30 | 33.88 | 33.90 | 899,394 | -0.22(-0.64%) |
Jul 20, 2018 | 34.00 | 34.13 | 33.86 | 34.12 | 427,974 | +0.19(+0.57%) |
Jul 19, 2018 | 33.85 | 34.04 | 33.73 | 33.92 | 588,591 | -0.09(-0.26%) |
Jul 18, 2018 | 34.14 | 34.23 | 34.00 | 34.01 | 461,557 | -0.14(-0.40%) |
Jul 17, 2018 | 34.05 | 34.18 | 33.95 | 34.15 | 731,524 | -0.01(-0.02%) |
Jul 16, 2018 | 34.25 | 34.25 | 34.06 | 34.16 | 506,885 | -0.08(-0.24%) |
Jul 13, 2018 | 34.04 | 34.32 | 33.96 | 34.24 | 838,183 | +0.19(+0.54%) |
Jul 12, 2018 | 33.54 | 34.12 | 33.54 | 34.05 | 1,268,908 | +0.58(+1.73%) |
Jul 11, 2018 | 33.17 | 33.54 | 33.16 | 33.47 | 909,352 | +0.22(+0.65%) |
Jul 10, 2018 | 33.13 | 33.29 | 32.91 | 33.25 | 933,501 | +0.16(+0.49%) |
Jul 09, 2018 | 33.13 | 33.26 | 33.00 | 33.09 | 913,520 | -0.03(-0.10%) |
Jul 06, 2018 | 32.84 | 33.24 | 32.73 | 33.13 | 1,229,146 | +0.28(+0.86%) |
Jul 05, 2018 | 32.86 | 32.97 | 32.51 | 32.84 | 1,219,811 | +0.16(+0.49%) |
Jul 03, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.34 | 32.55 | 32.23 | 32.49 | 615,283 | -0.01(-0.02%) |
Jun 29, 2018 | 32.38 | 32.60 | 32.38 | 32.50 | 704,982 | +0.20(+0.62%) |
Jun 28, 2018 | 32.09 | 32.47 | 32.09 | 32.30 | 1,004,998 | +0.19(+0.60%) |
Jun 27, 2018 | 32.52 | 32.57 | 32.10 | 32.10 | 1,085,880 | -0.41(-1.26%) |
Jun 26, 2018 | 32.63 | 32.67 | 32.38 | 32.51 | 1,240,796 | +0.10(+0.32%) |
Jun 25, 2018 | 32.62 | 32.67 | 32.37 | 32.41 | 874,195 | -0.41(-1.25%) |
Jun 22, 2018 | 32.83 | 32.93 | 32.67 | 32.82 | 854,325 | +0.19(+0.57%) |
Jun 21, 2018 | 32.62 | 32.68 | 32.43 | 32.63 | 905,402 | +0.06(+0.17%) |
Jun 20, 2018 | 32.50 | 32.71 | 32.46 | 32.58 | 914,882 | +0.14(+0.42%) |
Jun 19, 2018 | 32.67 | 32.92 | 32.42 | 32.44 | 1,261,602 | -0.46(-1.40%) |
Jun 18, 2018 | 32.85 | 32.98 | 32.70 | 32.90 | 712,717 | -0.10(-0.29%) |
Jun 15, 2018 | 33.13 | 33.11 | 33.00 | 3,334,043 | -0.11(-0.34%) | |
Jun 14, 2018 | 32.89 | 33.18 | 32.89 | 33.11 | 1,714,511 | +0.23(+0.71%) |
Jun 13, 2018 | 32.99 | 33.27 | 32.84 | 32.88 | 1,029,510 | +0.02(+0.05%) |
Jun 12, 2018 | 33.05 | 33.05 | 32.64 | 32.86 | 1,043,056 | -0.19(-0.56%) |
Jun 11, 2018 | 32.87 | 33.16 | 32.84 | 33.05 | 1,090,704 | +0.15(+0.44%) |
Jun 08, 2018 | 32.30 | 32.92 | 32.30 | 32.90 | 1,041,472 | +0.43(+1.32%) |
Jun 07, 2018 | 32.24 | 32.91 | 32.16 | 32.47 | 4,243,760 | +0.59(+1.85%) |
Jun 06, 2018 | 31.83 | 31.88 | 3,681,383 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.80 | 32.11 | 31.68 | 31.83 | 3,315,444 | +0.03(+0.10%) |
Jun 04, 2018 | 31.57 | 31.90 | 31.51 | 31.80 | 3,622,336 | +0.28(+0.90%) |
Jun 01, 2018 | 31.30 | 31.68 | 31.30 | 31.51 | 1,021,097 | +0.23(+0.72%) |
May 31, 2018 | 31.59 | 31.70 | 31.21 | 31.29 | 1,241,850 | -0.23(-0.72%) |
May 30, 2018 | 30.79 | 31.54 | 30.62 | 31.51 | 1,860,356 | +0.86(+2.81%) |
May 29, 2018 | 30.89 | 30.92 | 30.56 | 30.65 | 987,668 | -0.51(-1.63%) |
May 25, 2018 | 31.16 | 31.16 | 31.16 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.08 | 31.26 | 30.86 | 30.91 | 2,129,146 | -0.17(-0.54%) |
May 23, 2018 | 31.00 | 31.12 | 30.87 | 31.08 | 985,546 | -0.05(-0.16%) |
May 22, 2018 | 31.18 | 31.37 | 31.08 | 31.13 | 1,741,379 | -0.10(-0.31%) |
May 21, 2018 | 31.23 | 31.42 | 31.18 | 31.22 | 773,813 | -0.03(-0.10%) |
May 18, 2018 | 31.35 | 31.40 | 31.17 | 31.26 | 1,159,505 | -0.23(-0.74%) |
May 17, 2018 | 31.25 | 31.65 | 31.25 | 31.49 | 1,858,035 | +0.08(+0.26%) |
May 16, 2018 | 30.77 | 31.44 | 30.71 | 31.41 | 1,958,265 | +1.09(+3.58%) |
May 15, 2018 | 30.19 | 30.39 | 29.92 | 30.32 | 1,865,454 | +0.04(+0.13%) |
May 14, 2018 | 29.99 | 30.79 | 29.90 | 30.28 | 1,828,411 | +0.57(+1.91%) |
May 11, 2018 | 30.00 | 30.00 | 28.83 | 29.72 | 3,614,564 | -1.22(-3.96%) |
May 10, 2018 | 30.77 | 31.00 | 30.61 | 30.94 | 1,263,870 | +0.28(+0.90%) |
May 09, 2018 | 30.71 | 30.75 | 30.26 | 30.66 | 945,450 | +0.04(+0.13%) |
May 08, 2018 | 30.73 | 30.89 | 30.58 | 30.62 | 1,538,089 | -0.14(-0.46%) |
May 07, 2018 | 30.98 | 31.07 | 30.72 | 30.77 | 821,035 | -0.32(-1.02%) |
May 04, 2018 | 30.85 | 31.17 | 30.79 | 31.08 | 724,323 | +0.11(+0.36%) |
May 03, 2018 | 31.39 | 31.41 | 30.81 | 30.97 | 915,571 | -0.41(-1.31%) |
May 02, 2018 | 31.68 | 31.78 | 31.37 | 31.38 | 764,532 | -0.32(-1.02%) |