Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.74 | 33.39 | 32.51 | 33.33 | 14,509 | +0.67(+2.05%) |
Jul 30, 2018 | 33.15 | 33.46 | 32.56 | 32.66 | 11,542 | -0.61(-1.83%) |
Jul 27, 2018 | 34.14 | 34.14 | 33.07 | 33.27 | 11,100 | -0.84(-2.46%) |
Jul 26, 2018 | 33.40 | 34.28 | 33.40 | 34.11 | 11,058 | +0.76(+2.28%) |
Jul 25, 2018 | 33.75 | 33.75 | 33.10 | 33.35 | 9,618 | -0.55(-1.62%) |
Jul 24, 2018 | 34.06 | 34.35 | 33.87 | 33.90 | 13,769 | +0.12(+0.36%) |
Jul 23, 2018 | 34.39 | 34.49 | 33.65 | 33.78 | 18,467 | -0.79(-2.29%) |
Jul 20, 2018 | 34.71 | 34.90 | 34.43 | 34.57 | 13,224 | -0.17(-0.49%) |
Jul 19, 2018 | 34.85 | 34.94 | 34.52 | 34.74 | 10,972 | -0.08(-0.23%) |
Jul 18, 2018 | 34.84 | 34.90 | 34.52 | 34.82 | 11,606 | +0.03(+0.09%) |
Jul 17, 2018 | 34.82 | 35.26 | 34.61 | 34.79 | 20,429 | -0.06(-0.17%) |
Jul 16, 2018 | 35.07 | 35.42 | 34.67 | 34.85 | 11,908 | -0.14(-0.40%) |
Jul 13, 2018 | 35.00 | 35.63 | 34.71 | 34.99 | 17,722 | -0.03(-0.09%) |
Jul 12, 2018 | 34.92 | 35.32 | 34.65 | 35.02 | 13,532 | +0.14(+0.40%) |
Jul 11, 2018 | 34.64 | 34.91 | 34.39 | 34.88 | 17,769 | +0.01(+0.03%) |
Jul 10, 2018 | 34.80 | 35.15 | 34.66 | 34.87 | 21,470 | +0.40(+1.16%) |
Jul 09, 2018 | 34.28 | 34.86 | 34.18 | 34.47 | 15,271 | +0.30(+0.88%) |
Jul 06, 2018 | 33.85 | 34.41 | 33.81 | 34.17 | 45,666 | +0.32(+0.95%) |
Jul 05, 2018 | 33.66 | 33.90 | 33.07 | 33.85 | 21,094 | +0.43(+1.29%) |
Jul 03, 2018 | 33.42 | 33.42 | 33.42 | 0 | -0.49(-1.45%) | |
Jul 02, 2018 | 32.84 | 33.98 | 32.48 | 33.91 | 17,835 | +0.82(+2.48%) |
Jun 29, 2018 | 33.68 | 34.18 | 33.01 | 33.09 | 29,423 | -0.62(-1.84%) |
Jun 28, 2018 | 33.37 | 33.98 | 33.09 | 33.71 | 27,537 | +0.31(+0.93%) |
Jun 27, 2018 | 34.14 | 34.57 | 33.12 | 33.40 | 27,989 | -0.85(-2.48%) |
Jun 26, 2018 | 33.54 | 34.43 | 33.24 | 34.25 | 25,330 | +0.80(+2.39%) |
Jun 25, 2018 | 33.66 | 33.86 | 33.15 | 33.45 | 22,416 | -0.37(-1.09%) |
Jun 22, 2018 | 33.87 | 33.91 | 33.17 | 33.82 | 80,587 | +0.19(+0.56%) |
Jun 21, 2018 | 33.56 | 33.88 | 33.03 | 33.63 | 21,230 | +0.02(+0.06%) |
Jun 20, 2018 | 33.94 | 34.18 | 33.40 | 33.61 | 16,820 | -0.15(-0.44%) |
Jun 19, 2018 | 34.29 | 34.38 | 33.62 | 33.76 | 28,396 | -0.86(-2.48%) |
Jun 18, 2018 | 34.60 | 34.91 | 34.33 | 34.62 | 15,896 | -0.18(-0.52%) |
Jun 15, 2018 | 34.93 | 34.88 | 34.80 | 35,121 | -0.08(-0.23%) | |
Jun 14, 2018 | 35.24 | 35.24 | 34.57 | 34.88 | 41,394 | -0.17(-0.49%) |
Jun 13, 2018 | 35.22 | 35.27 | 34.62 | 35.05 | 24,923 | -0.20(-0.57%) |
Jun 12, 2018 | 35.54 | 35.89 | 34.86 | 35.25 | 29,447 | -0.18(-0.51%) |
Jun 11, 2018 | 34.79 | 35.43 | 34.77 | 35.43 | 27,579 | +0.59(+1.69%) |
Jun 08, 2018 | 34.64 | 34.93 | 34.27 | 34.84 | 23,250 | +0.13(+0.37%) |
Jun 07, 2018 | 34.55 | 35.22 | 34.55 | 34.71 | 30,153 | +0.17(+0.49%) |
Jun 06, 2018 | 34.54 | 25,838 | +0.13(+0.38%) | |||
Jun 05, 2018 | 34.60 | 34.60 | 33.79 | 34.41 | 26,031 | -0.18(-0.52%) |
Jun 04, 2018 | 34.73 | 34.75 | 34.37 | 34.59 | 27,752 | -0.02(-0.06%) |
Jun 01, 2018 | 33.90 | 34.87 | 33.76 | 34.61 | 32,339 | +0.85(+2.52%) |
May 31, 2018 | 33.62 | 33.92 | 33.51 | 33.76 | 47,850 | +0.03(+0.09%) |
May 30, 2018 | 33.94 | 34.21 | 33.51 | 33.73 | 43,582 | -0.03(-0.09%) |
May 29, 2018 | 34.32 | 34.45 | 33.52 | 33.76 | 31,911 | -0.79(-2.29%) |
May 25, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.27(+0.79%) | |
May 24, 2018 | 33.09 | 34.40 | 32.92 | 34.28 | 45,557 | +1.18(+3.56%) |
May 23, 2018 | 33.10 | 33.40 | 32.69 | 33.10 | 44,352 | -0.06(-0.18%) |
May 22, 2018 | 34.14 | 34.14 | 33.16 | 33.16 | 54,064 | -0.92(-2.70%) |
May 21, 2018 | 33.46 | 34.32 | 33.22 | 34.08 | 48,450 | +0.83(+2.50%) |
May 18, 2018 | 33.05 | 33.77 | 32.84 | 33.25 | 52,971 | +0.29(+0.88%) |
May 17, 2018 | 32.19 | 32.99 | 32.18 | 32.96 | 41,942 | +0.89(+2.78%) |
May 16, 2018 | 32.56 | 33.32 | 32.00 | 32.07 | 68,587 | -0.42(-1.29%) |
May 15, 2018 | 32.76 | 33.30 | 32.15 | 32.49 | 42,697 | -0.41(-1.25%) |
May 14, 2018 | 33.99 | 33.99 | 32.63 | 32.90 | 52,494 | -0.85(-2.52%) |
May 11, 2018 | 32.47 | 34.47 | 31.34 | 33.75 | 102,647 | +1.12(+3.43%) |
May 10, 2018 | 32.51 | 32.88 | 32.01 | 32.63 | 28,873 | +0.20(+0.62%) |
May 09, 2018 | 31.79 | 32.67 | 31.77 | 32.43 | 34,993 | +0.75(+2.37%) |
May 08, 2018 | 30.10 | 31.88 | 30.10 | 31.68 | 40,639 | +1.60(+5.32%) |
May 07, 2018 | 29.75 | 30.37 | 29.48 | 30.08 | 40,637 | +0.81(+2.77%) |
May 04, 2018 | 28.40 | 29.57 | 28.40 | 29.27 | 43,855 | +0.80(+2.81%) |
May 03, 2018 | 28.51 | 28.73 | 28.01 | 28.47 | 37,677 | -0.09(-0.32%) |
May 02, 2018 | 28.27 | 29.06 | 27.95 | 28.56 | 31,545 | +0.39(+1.38%) |