Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.22 | 32.44 | 32.12 | 32.15 | 50,215 | -0.20(-0.60%) |
Jul 30, 2018 | 32.33 | 32.34 | 32.13 | 32.34 | 6,638 | -0.15(-0.48%) |
Jul 27, 2018 | 32.37 | 32.85 | 32.33 | 32.49 | 10,100 | -0.16(-0.47%) |
Jul 26, 2018 | 32.75 | 32.94 | 32.38 | 32.65 | 17,809 | +0.33(+1.02%) |
Jul 25, 2018 | 32.31 | 32.63 | 32.14 | 32.32 | 6,851 | +0.22(+0.69%) |
Jul 24, 2018 | 31.95 | 32.41 | 31.79 | 32.10 | 22,182 | -0.03(-0.08%) |
Jul 23, 2018 | 32.24 | 32.35 | 32.04 | 32.13 | 4,928 | +0.43(+1.36%) |
Jul 20, 2018 | 31.67 | 31.85 | 31.49 | 31.70 | 12,422 | +0.25(+0.81%) |
Jul 19, 2018 | 31.48 | 31.51 | 31.34 | 31.44 | 14,109 | -0.20(-0.62%) |
Jul 18, 2018 | 31.55 | 31.89 | 31.46 | 31.64 | 30,555 | -0.15(-0.49%) |
Jul 17, 2018 | 32.18 | 32.35 | 31.79 | 31.79 | 25,470 | -0.77(-2.35%) |
Jul 16, 2018 | 32.52 | 32.63 | 32.44 | 32.55 | 14,862 | -0.20(-0.60%) |
Jul 13, 2018 | 32.63 | 32.87 | 32.63 | 32.75 | 4,901 | -0.21(-0.64%) |
Jul 12, 2018 | 32.94 | 33.07 | 32.69 | 32.96 | 8,334 | -0.03(-0.11%) |
Jul 11, 2018 | 33.24 | 33.29 | 32.99 | 32.99 | 18,877 | -0.44(-1.30%) |
Jul 10, 2018 | 33.45 | 33.63 | 33.25 | 33.43 | 19,181 | +0.06(+0.19%) |
Jul 09, 2018 | 33.60 | 33.60 | 33.25 | 33.37 | 13,650 | +0.15(+0.44%) |
Jul 06, 2018 | 33.31 | 33.35 | 33.22 | 33.22 | 7,680 | -1.75(-5.00%) |
Jul 05, 2018 | 34.56 | 34.99 | 34.47 | 34.97 | 4,273 | -1.20(-3.32%) |
Jul 03, 2018 | 36.17 | 36.17 | 36.17 | 0 | -0.04(-0.11%) | |
Jul 02, 2018 | 36.15 | 36.21 | 35.95 | 36.21 | 27,649 | -0.20(-0.54%) |
Jun 29, 2018 | 36.49 | 36.62 | 36.41 | 36.41 | 5,177 | -0.01(-0.04%) |
Jun 28, 2018 | 36.23 | 36.42 | 36.20 | 36.42 | 3,242 | -0.70(-1.89%) |
Jun 27, 2018 | 37.21 | 37.51 | 36.85 | 37.12 | 4,596 | -0.88(-2.32%) |
Jun 26, 2018 | 37.95 | 38.06 | 37.80 | 38.00 | 2,814 | -0.19(-0.49%) |
Jun 25, 2018 | 38.05 | 38.20 | 38.02 | 38.19 | 5,812 | +0.01(+0.02%) |
Jun 22, 2018 | 38.05 | 38.20 | 38.05 | 38.18 | 4,828 | +0.54(+1.43%) |
Jun 21, 2018 | 37.63 | 37.64 | 37.54 | 37.64 | 2,081 | +0.05(+0.13%) |
Jun 20, 2018 | 37.12 | 37.59 | 36.92 | 37.59 | 3,116 | +0.71(+1.93%) |
Jun 19, 2018 | 36.85 | 37.02 | 36.72 | 36.88 | 6,010 | -0.09(-0.26%) |
Jun 18, 2018 | 36.74 | 37.08 | 36.73 | 36.98 | 5,033 | +0.16(+0.45%) |
Jun 15, 2018 | 37.16 | 36.70 | 36.81 | 1,947 | -0.35(-0.95%) | |
Jun 14, 2018 | 37.18 | 37.21 | 37.07 | 37.16 | 4,648 | +0.06(+0.17%) |
Jun 13, 2018 | 37.13 | 37.26 | 37.01 | 37.10 | 10,327 | -0.27(-0.72%) |
Jun 12, 2018 | 37.30 | 37.39 | 37.21 | 37.37 | 9,907 | -0.26(-0.69%) |
Jun 11, 2018 | 37.32 | 37.63 | 37.29 | 37.63 | 19,691 | +0.41(+1.09%) |
Jun 08, 2018 | 37.00 | 37.23 | 36.97 | 37.23 | 4,067 | +0.65(+1.76%) |
Jun 07, 2018 | 36.55 | 36.67 | 36.44 | 36.58 | 7,465 | +0.15(+0.41%) |
Jun 06, 2018 | 36.27 | 36.74 | 36.27 | 36.43 | 5,166 | +0.66(+1.83%) |
Jun 05, 2018 | 35.82 | 36.04 | 35.61 | 35.77 | 7,966 | +0.03(+0.10%) |
Jun 04, 2018 | 35.84 | 35.95 | 35.53 | 35.74 | 7,872 | +0.11(+0.29%) |
Jun 01, 2018 | 35.39 | 35.74 | 35.36 | 35.63 | 5,888 | +0.06(+0.17%) |
May 31, 2018 | 36.13 | 36.13 | 35.50 | 35.58 | 18,029 | -0.45(-1.24%) |
May 30, 2018 | 35.98 | 36.09 | 35.88 | 36.02 | 4,792 | +0.22(+0.60%) |
May 29, 2018 | 36.22 | 36.22 | 35.63 | 35.80 | 8,021 | -1.26(-3.39%) |
May 25, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 36.72 | 36.88 | 36.48 | 36.88 | 12,045 | -0.46(-1.23%) |
May 23, 2018 | 37.17 | 37.35 | 37.04 | 37.34 | 11,044 | -0.15(-0.40%) |
May 22, 2018 | 37.54 | 37.76 | 37.40 | 37.49 | 9,707 | -0.11(-0.29%) |
May 21, 2018 | 37.50 | 37.61 | 37.50 | 37.60 | 1,283 | +0.10(+0.27%) |
May 18, 2018 | 37.16 | 37.50 | 37.07 | 37.50 | 4,072 | +0.26(+0.70%) |
May 17, 2018 | 37.35 | 37.39 | 37.18 | 37.24 | 3,881 | +0.36(+0.96%) |
May 16, 2018 | 36.85 | 36.92 | 36.85 | 36.88 | 2,508 | -0.21(-0.55%) |
May 15, 2018 | 36.93 | 37.47 | 36.87 | 37.09 | 5,575 | -0.26(-0.71%) |
May 14, 2018 | 37.16 | 37.35 | 37.16 | 37.35 | 2,352 | -0.23(-0.62%) |
May 11, 2018 | 37.78 | 37.80 | 37.45 | 37.59 | 14,008 | -0.80(-2.09%) |
May 10, 2018 | 37.88 | 38.39 | 37.87 | 38.39 | 5,709 | +1.17(+3.14%) |
May 09, 2018 | 37.36 | 37.76 | 37.15 | 37.22 | 6,124 | +0.07(+0.19%) |
May 08, 2018 | 37.15 | 37.55 | 37.12 | 37.15 | 8,717 | -0.02(-0.04%) |
May 07, 2018 | 37.62 | 37.62 | 37.01 | 37.16 | 4,941 | -0.02(-0.07%) |
May 04, 2018 | 36.89 | 37.21 | 36.89 | 37.19 | 9,319 | +0.04(+0.11%) |
May 03, 2018 | 37.07 | 37.18 | 37.01 | 37.15 | 4,384 | +0.32(+0.88%) |
May 02, 2018 | 37.19 | 37.25 | 36.81 | 36.83 | 10,445 | -0.34(-0.93%) |