Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.15 | 30.44 | 29.62 | 30.15 | 165,815 | +0.19(+0.65%) |
Jul 30, 2018 | 32.52 | 32.81 | 29.62 | 29.96 | 324,460 | -2.75(-8.42%) |
Jul 27, 2018 | 32.86 | 33.01 | 32.14 | 32.72 | 114,952 | -0.24(-0.73%) |
Jul 26, 2018 | 32.86 | 33.15 | 32.62 | 32.96 | 119,177 | +0.10(+0.29%) |
Jul 25, 2018 | 32.91 | 33.10 | 32.67 | 32.86 | 104,429 | -0.10(-0.29%) |
Jul 24, 2018 | 33.20 | 33.30 | 32.76 | 32.96 | 109,254 | -0.19(-0.58%) |
Jul 23, 2018 | 32.57 | 33.25 | 32.11 | 33.15 | 156,512 | +0.24(+0.73%) |
Jul 20, 2018 | 32.72 | 33.05 | 32.69 | 32.91 | 96,698 | +0.10(+0.29%) |
Jul 19, 2018 | 32.43 | 32.86 | 32.33 | 32.81 | 128,070 | +0.39(+1.19%) |
Jul 18, 2018 | 32.28 | 32.52 | 32.05 | 32.43 | 149,304 | -0.15(-0.45%) |
Jul 17, 2018 | 32.81 | 33.05 | 32.47 | 32.57 | 97,160 | -0.34(-1.03%) |
Jul 16, 2018 | 32.96 | 33.19 | 32.67 | 32.91 | 178,134 | -0.24(-0.73%) |
Jul 13, 2018 | 33.30 | 33.39 | 33.05 | 33.15 | 123,585 | -0.05(-0.15%) |
Jul 12, 2018 | 33.30 | 33.30 | 33.05 | 33.20 | 96,508 | +0.10(+0.29%) |
Jul 11, 2018 | 33.01 | 33.25 | 32.96 | 33.10 | 114,929 | +0.10(+0.29%) |
Jul 10, 2018 | 32.91 | 33.49 | 32.84 | 33.01 | 223,802 | +0.19(+0.59%) |
Jul 09, 2018 | 32.76 | 33.10 | 32.67 | 32.81 | 121,330 | +0.05(+0.15%) |
Jul 06, 2018 | 32.62 | 32.91 | 32.28 | 32.76 | 85,307 | +0.00(+0.00%) |
Jul 05, 2018 | 32.43 | 32.86 | 32.43 | 32.76 | 98,439 | +0.48(+1.50%) |
Jul 03, 2018 | 32.28 | 32.28 | 32.28 | 0 | +0.10(+0.30%) | |
Jul 02, 2018 | 31.65 | 32.18 | 31.36 | 32.18 | 133,973 | +0.39(+1.22%) |
Jun 29, 2018 | 32.14 | 32.14 | 31.58 | 31.80 | 132,071 | -0.34(-1.05%) |
Jun 28, 2018 | 31.85 | 32.33 | 31.85 | 32.14 | 63,867 | +0.10(+0.30%) |
Jun 27, 2018 | 32.47 | 32.52 | 31.94 | 32.04 | 53,527 | -0.43(-1.34%) |
Jun 26, 2018 | 32.28 | 32.67 | 32.14 | 32.47 | 160,623 | +0.29(+0.90%) |
Jun 25, 2018 | 32.33 | 32.38 | 31.99 | 32.18 | 84,117 | -0.34(-1.04%) |
Jun 22, 2018 | 32.09 | 32.57 | 31.85 | 32.52 | 157,778 | +0.63(+1.97%) |
Jun 21, 2018 | 32.47 | 32.81 | 31.80 | 31.89 | 141,890 | -0.63(-1.93%) |
Jun 20, 2018 | 32.52 | 32.67 | 32.43 | 32.52 | 165,986 | +0.19(+0.60%) |
Jun 19, 2018 | 32.38 | 32.67 | 31.99 | 32.33 | 113,049 | -0.29(-0.89%) |
Jun 18, 2018 | 32.52 | 33.05 | 32.28 | 32.62 | 232,144 | +0.14(+0.45%) |
Jun 15, 2018 | 32.52 | 32.09 | 32.47 | 223,250 | +0.39(+1.20%) | |
Jun 14, 2018 | 32.04 | 32.23 | 31.89 | 32.09 | 95,316 | +0.10(+0.30%) |
Jun 13, 2018 | 32.04 | 32.09 | 31.80 | 31.99 | 83,112 | +0.00(+0.00%) |
Jun 12, 2018 | 32.04 | 32.14 | 31.85 | 31.99 | 115,944 | +0.14(+0.46%) |
Jun 11, 2018 | 31.85 | 32.23 | 31.56 | 31.85 | 67,648 | +0.10(+0.30%) |
Jun 08, 2018 | 31.46 | 32.09 | 31.36 | 31.75 | 91,725 | +0.43(+1.39%) |
Jun 07, 2018 | 31.56 | 31.70 | 31.31 | 31.31 | 52,149 | -0.24(-0.77%) |
Jun 06, 2018 | 31.51 | 32.04 | 31.36 | 31.56 | 70,573 | +0.14(+0.46%) |
Jun 05, 2018 | 31.31 | 31.60 | 31.21 | 31.41 | 74,135 | +0.14(+0.46%) |
Jun 04, 2018 | 31.75 | 31.75 | 31.07 | 31.27 | 126,627 | -0.34(-1.07%) |
Jun 01, 2018 | 31.75 | 31.94 | 31.36 | 31.60 | 113,388 | +0.14(+0.46%) |
May 31, 2018 | 31.85 | 31.99 | 31.22 | 31.46 | 99,041 | -0.39(-1.21%) |
May 30, 2018 | 32.14 | 32.67 | 31.75 | 31.85 | 179,724 | -0.14(-0.45%) |
May 29, 2018 | 31.56 | 32.33 | 31.56 | 31.99 | 155,116 | +0.53(+1.69%) |
May 25, 2018 | 31.46 | 31.46 | 31.46 | 0 | +0.87(+2.84%) | |
May 24, 2018 | 30.73 | 30.78 | 30.44 | 30.59 | 94,899 | -0.14(-0.47%) |
May 23, 2018 | 30.49 | 30.83 | 30.44 | 30.73 | 68,007 | +0.29(+0.95%) |
May 22, 2018 | 30.73 | 30.78 | 30.35 | 30.44 | 51,165 | -0.24(-0.79%) |
May 21, 2018 | 30.93 | 30.93 | 30.49 | 30.69 | 47,000 | -0.14(-0.47%) |
May 18, 2018 | 30.40 | 30.93 | 30.40 | 30.83 | 112,571 | +0.48(+1.59%) |
May 17, 2018 | 30.49 | 30.69 | 30.35 | 30.35 | 64,930 | -0.34(-1.10%) |
May 16, 2018 | 30.44 | 31.00 | 30.44 | 30.69 | 88,208 | +0.34(+1.11%) |
May 15, 2018 | 30.49 | 30.73 | 29.96 | 30.35 | 84,476 | -0.14(-0.47%) |
May 14, 2018 | 30.73 | 30.73 | 30.35 | 30.49 | 57,865 | -0.19(-0.63%) |
May 11, 2018 | 30.83 | 30.88 | 30.25 | 30.68 | 88,118 | +0.00(+0.00%) |
May 10, 2018 | 30.20 | 31.02 | 30.01 | 30.68 | 128,466 | +0.53(+1.76%) |
May 09, 2018 | 29.87 | 30.25 | 29.43 | 30.16 | 146,183 | +0.39(+1.29%) |
May 08, 2018 | 29.58 | 29.82 | 29.26 | 29.77 | 129,871 | +0.29(+0.98%) |
May 07, 2018 | 28.85 | 29.82 | 28.66 | 29.48 | 214,810 | +0.77(+2.68%) |
May 04, 2018 | 29.91 | 29.91 | 28.28 | 28.71 | 214,657 | +0.34(+1.19%) |
May 03, 2018 | 28.90 | 29.05 | 28.28 | 28.37 | 121,847 | -0.63(-2.16%) |
May 02, 2018 | 29.05 | 29.05 | 28.52 | 29.00 | 89,915 | -0.14(-0.50%) |