Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.82 | 34.09 | 33.70 | 34.03 | 17,930 | +0.41(+1.21%) |
Jul 30, 2018 | 34.28 | 34.28 | 33.39 | 33.62 | 103,507 | -0.61(-1.79%) |
Jul 27, 2018 | 35.16 | 35.16 | 33.87 | 34.23 | 91,672 | -0.61(-1.76%) |
Jul 26, 2018 | 35.01 | 35.09 | 34.67 | 34.84 | 13,456 | -0.01(-0.03%) |
Jul 25, 2018 | 34.05 | 34.95 | 34.05 | 34.85 | 23,791 | +0.72(+2.12%) |
Jul 24, 2018 | 34.85 | 35.09 | 34.04 | 34.13 | 11,543 | -0.56(-1.61%) |
Jul 23, 2018 | 34.70 | 34.72 | 34.18 | 34.69 | 124,270 | -0.11(-0.31%) |
Jul 20, 2018 | 34.81 | 34.98 | 34.80 | 34.80 | 13,887 | -0.14(-0.41%) |
Jul 19, 2018 | 35.12 | 35.12 | 34.89 | 34.94 | 76,815 | -0.16(-0.46%) |
Jul 18, 2018 | 34.96 | 35.12 | 34.83 | 35.10 | 34,248 | +0.17(+0.50%) |
Jul 17, 2018 | 34.29 | 34.98 | 34.12 | 34.93 | 12,749 | +0.44(+1.28%) |
Jul 16, 2018 | 34.71 | 34.71 | 34.31 | 34.49 | 16,298 | -0.16(-0.47%) |
Jul 13, 2018 | 34.69 | 34.78 | 34.47 | 34.65 | 24,038 | -0.04(-0.11%) |
Jul 12, 2018 | 34.63 | 34.69 | 34.44 | 34.69 | 17,382 | +0.46(+1.33%) |
Jul 11, 2018 | 34.33 | 34.34 | 34.11 | 34.23 | 12,354 | -0.37(-1.07%) |
Jul 10, 2018 | 34.67 | 34.79 | 34.42 | 34.60 | 13,336 | -0.06(-0.17%) |
Jul 09, 2018 | 34.43 | 34.70 | 34.42 | 34.66 | 16,438 | +0.56(+1.65%) |
Jul 06, 2018 | 33.38 | 34.10 | 33.38 | 34.10 | 9,110 | +0.50(+1.48%) |
Jul 05, 2018 | 33.72 | 33.72 | 33.19 | 33.60 | 14,862 | +0.29(+0.88%) |
Jul 03, 2018 | 33.31 | 33.31 | 33.31 | 0 | -0.40(-1.18%) | |
Jul 02, 2018 | 33.64 | 33.73 | 33.35 | 33.71 | 14,363 | +0.02(+0.06%) |
Jun 29, 2018 | 33.97 | 33.99 | 33.67 | 33.69 | 12,997 | +0.09(+0.26%) |
Jun 28, 2018 | 33.31 | 33.66 | 33.05 | 33.60 | 13,554 | +0.37(+1.11%) |
Jun 27, 2018 | 33.91 | 34.05 | 33.23 | 33.23 | 16,442 | -0.57(-1.69%) |
Jun 26, 2018 | 33.52 | 33.90 | 33.47 | 33.80 | 12,646 | +0.39(+1.16%) |
Jun 25, 2018 | 34.00 | 34.00 | 33.15 | 33.42 | 44,356 | -0.85(-2.48%) |
Jun 22, 2018 | 34.66 | 34.66 | 34.17 | 34.26 | 17,719 | -0.42(-1.20%) |
Jun 21, 2018 | 35.78 | 35.78 | 34.66 | 34.68 | 24,618 | -0.93(-2.62%) |
Jun 20, 2018 | 35.19 | 35.63 | 35.19 | 35.61 | 22,683 | +0.45(+1.27%) |
Jun 19, 2018 | 35.57 | 35.57 | 34.69 | 35.16 | 38,630 | -0.75(-2.08%) |
Jun 18, 2018 | 35.45 | 35.91 | 35.45 | 35.91 | 22,368 | +0.19(+0.54%) |
Jun 15, 2018 | 35.72 | 35.72 | 35.72 | 20,256 | +0.00(+0.00%) | |
Jun 14, 2018 | 35.64 | 35.79 | 35.48 | 35.72 | 47,803 | +0.35(+0.99%) |
Jun 13, 2018 | 35.48 | 35.64 | 35.33 | 35.37 | 46,493 | +0.01(+0.03%) |
Jun 12, 2018 | 35.38 | 35.54 | 35.17 | 35.36 | 21,354 | +0.16(+0.44%) |
Jun 11, 2018 | 34.52 | 35.22 | 34.52 | 35.20 | 40,169 | +0.73(+2.11%) |
Jun 08, 2018 | 34.57 | 34.57 | 34.30 | 34.47 | 12,671 | +0.01(+0.03%) |
Jun 07, 2018 | 34.76 | 34.88 | 34.21 | 34.46 | 38,221 | -0.30(-0.87%) |
Jun 06, 2018 | 34.77 | 34.77 | 17,858 | +0.70(+2.05%) | ||
Jun 05, 2018 | 33.98 | 34.12 | 33.86 | 34.07 | 26,746 | +0.18(+0.55%) |
Jun 04, 2018 | 33.47 | 34.01 | 33.47 | 33.88 | 39,998 | +0.41(+1.22%) |
Jun 01, 2018 | 33.12 | 33.53 | 33.12 | 33.47 | 25,787 | +0.44(+1.32%) |
May 31, 2018 | 33.08 | 33.29 | 32.90 | 33.04 | 18,309 | -0.08(-0.25%) |
May 30, 2018 | 32.91 | 33.19 | 32.91 | 33.12 | 123,229 | +0.23(+0.69%) |
May 29, 2018 | 32.80 | 33.10 | 32.71 | 32.89 | 65,966 | -0.17(-0.52%) |
May 25, 2018 | 33.07 | 33.07 | 33.07 | 0 | +0.08(+0.24%) | |
May 24, 2018 | 33.08 | 33.13 | 32.95 | 32.99 | 21,132 | -0.15(-0.44%) |
May 23, 2018 | 32.85 | 33.16 | 32.80 | 33.13 | 16,587 | +0.09(+0.26%) |
May 22, 2018 | 33.41 | 33.41 | 33.05 | 33.05 | 55,088 | -0.22(-0.67%) |
May 21, 2018 | 33.35 | 33.55 | 33.16 | 33.27 | 32,775 | +0.04(+0.12%) |
May 18, 2018 | 33.26 | 33.29 | 33.18 | 33.23 | 13,605 | -0.33(-0.98%) |
May 17, 2018 | 33.43 | 33.76 | 33.43 | 33.56 | 8,357 | +0.07(+0.20%) |
May 16, 2018 | 33.16 | 33.55 | 33.16 | 33.49 | 27,960 | +0.28(+0.85%) |
May 15, 2018 | 33.20 | 33.26 | 32.93 | 33.21 | 17,944 | -0.20(-0.58%) |
May 14, 2018 | 33.61 | 33.93 | 33.40 | 33.41 | 30,284 | -0.20(-0.60%) |
May 11, 2018 | 33.79 | 33.89 | 33.53 | 33.61 | 20,227 | -0.20(-0.59%) |
May 10, 2018 | 33.57 | 33.89 | 33.57 | 33.81 | 16,949 | +0.36(+1.06%) |
May 09, 2018 | 33.08 | 33.45 | 33.02 | 33.45 | 27,913 | +0.53(+1.62%) |
May 08, 2018 | 32.62 | 32.93 | 32.57 | 32.92 | 15,431 | +0.26(+0.80%) |
May 07, 2018 | 32.38 | 32.80 | 32.25 | 32.66 | 27,553 | +0.44(+1.36%) |
May 04, 2018 | 31.33 | 32.22 | 31.33 | 32.22 | 21,762 | +0.68(+2.16%) |
May 03, 2018 | 31.13 | 31.62 | 31.02 | 31.54 | 20,789 | -0.11(-0.34%) |
May 02, 2018 | 31.69 | 31.95 | 31.64 | 31.65 | 14,541 | -0.29(-0.91%) |