Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.91 | 31.12 | 30.65 | 30.71 | 5,227,611 | -0.20(-0.64%) |
Jul 30, 2018 | 30.67 | 31.10 | 30.58 | 30.91 | 1,588,646 | +0.16(+0.52%) |
Jul 27, 2018 | 31.08 | 31.12 | 30.65 | 30.75 | 1,610,171 | -0.22(-0.70%) |
Jul 26, 2018 | 30.85 | 31.08 | 30.81 | 30.96 | 768,754 | +0.08(+0.26%) |
Jul 25, 2018 | 30.85 | 30.96 | 30.73 | 30.89 | 870,699 | -0.02(-0.06%) |
Jul 24, 2018 | 31.00 | 31.04 | 30.75 | 30.91 | 885,901 | -0.16(-0.52%) |
Jul 23, 2018 | 31.16 | 31.24 | 30.89 | 31.07 | 925,284 | -0.18(-0.56%) |
Jul 20, 2018 | 31.34 | 31.40 | 31.11 | 31.24 | 625,087 | -0.06(-0.19%) |
Jul 19, 2018 | 31.16 | 31.44 | 31.07 | 31.30 | 563,793 | +0.18(+0.57%) |
Jul 18, 2018 | 31.34 | 31.39 | 31.07 | 31.13 | 668,286 | -0.22(-0.69%) |
Jul 17, 2018 | 31.36 | 31.46 | 31.24 | 31.34 | 781,595 | +0.04(+0.13%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.16 | 31.30 | 876,041 | -0.02(-0.06%) |
Jul 13, 2018 | 31.54 | 31.57 | 31.28 | 31.32 | 603,319 | -0.14(-0.44%) |
Jul 12, 2018 | 31.81 | 31.81 | 31.31 | 31.46 | 775,117 | -0.31(-0.99%) |
Jul 11, 2018 | 31.58 | 31.77 | 31.58 | 31.77 | 655,607 | +0.18(+0.56%) |
Jul 10, 2018 | 31.69 | 31.81 | 31.52 | 31.60 | 627,663 | -0.10(-0.31%) |
Jul 09, 2018 | 31.75 | 31.82 | 31.46 | 31.69 | 900,262 | -0.06(-0.19%) |
Jul 06, 2018 | 31.69 | 31.81 | 31.62 | 31.75 | 597,717 | +0.02(+0.06%) |
Jul 05, 2018 | 31.67 | 31.79 | 31.50 | 31.73 | 733,082 | +0.06(+0.19%) |
Jul 03, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.45(+1.44%) | |
Jul 02, 2018 | 30.91 | 31.22 | 30.91 | 31.22 | 716,838 | +0.24(+0.76%) |
Jun 29, 2018 | 31.07 | 31.18 | 30.78 | 30.99 | 746,860 | -0.10(-0.32%) |
Jun 28, 2018 | 30.73 | 31.13 | 30.60 | 31.09 | 901,748 | +0.59(+1.93%) |
Jun 27, 2018 | 30.92 | 30.92 | 30.50 | 30.50 | 1,030,682 | -0.34(-1.11%) |
Jun 26, 2018 | 30.88 | 30.97 | 30.67 | 30.84 | 765,180 | -0.04(-0.12%) |
Jun 25, 2018 | 30.86 | 30.94 | 30.73 | 30.88 | 724,380 | +0.08(+0.25%) |
Jun 22, 2018 | 30.71 | 30.88 | 30.63 | 30.80 | 1,056,739 | +0.15(+0.50%) |
Jun 21, 2018 | 30.65 | 30.71 | 30.52 | 30.65 | 575,810 | +0.04(+0.12%) |
Jun 20, 2018 | 30.75 | 30.75 | 30.45 | 30.61 | 751,485 | -0.02(-0.06%) |
Jun 19, 2018 | 30.44 | 30.71 | 30.44 | 30.63 | 698,298 | +0.15(+0.50%) |
Jun 18, 2018 | 30.19 | 30.57 | 30.19 | 30.48 | 706,134 | +0.29(+0.95%) |
Jun 15, 2018 | 30.35 | 30.25 | 30.19 | 863,429 | -0.06(-0.19%) | |
Jun 14, 2018 | 30.12 | 30.31 | 30.00 | 30.25 | 507,997 | +0.25(+0.82%) |
Jun 13, 2018 | 30.31 | 30.31 | 29.93 | 30.00 | 731,185 | -0.29(-0.94%) |
Jun 12, 2018 | 30.27 | 30.29 | 30.10 | 30.29 | 834,381 | +0.08(+0.25%) |
Jun 11, 2018 | 30.31 | 30.35 | 30.16 | 30.21 | 477,242 | -0.08(-0.25%) |
Jun 08, 2018 | 30.14 | 30.29 | 30.12 | 30.29 | 647,588 | +0.19(+0.63%) |
Jun 07, 2018 | 30.04 | 30.21 | 29.96 | 30.10 | 490,825 | +0.06(+0.19%) |
Jun 06, 2018 | 30.04 | 847,563 | -0.04(-0.13%) | |||
Jun 05, 2018 | 29.96 | 30.20 | 29.77 | 30.08 | 1,366,770 | +0.13(+0.45%) |
Jun 04, 2018 | 29.81 | 30.00 | 29.74 | 29.95 | 1,006,732 | +0.23(+0.77%) |
Jun 01, 2018 | 29.62 | 29.77 | 29.47 | 29.72 | 532,955 | +0.11(+0.39%) |
May 31, 2018 | 29.91 | 30.04 | 29.53 | 29.60 | 1,062,327 | -0.25(-0.83%) |
May 30, 2018 | 29.72 | 29.94 | 29.62 | 29.85 | 903,650 | +0.15(+0.51%) |
May 29, 2018 | 29.37 | 29.72 | 29.36 | 29.70 | 1,276,003 | +0.27(+0.91%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.19(+0.65%) | |
May 24, 2018 | 29.58 | 29.70 | 29.24 | 29.24 | 1,120,837 | -0.36(-1.22%) |
May 23, 2018 | 29.72 | 29.81 | 29.57 | 29.60 | 520,461 | -0.08(-0.26%) |
May 22, 2018 | 29.85 | 29.89 | 29.62 | 29.68 | 473,288 | -0.10(-0.32%) |
May 21, 2018 | 29.60 | 29.81 | 29.53 | 29.77 | 999,597 | +0.25(+0.84%) |
May 18, 2018 | 29.49 | 29.53 | 29.36 | 29.53 | 568,755 | +0.06(+0.19%) |
May 17, 2018 | 29.51 | 29.58 | 29.39 | 29.47 | 549,581 | +0.02(+0.06%) |
May 16, 2018 | 29.58 | 29.68 | 29.34 | 29.45 | 682,534 | -0.13(-0.45%) |
May 15, 2018 | 29.62 | 29.71 | 29.51 | 29.58 | 818,185 | -0.11(-0.38%) |
May 14, 2018 | 29.68 | 29.72 | 29.58 | 29.70 | 581,077 | +0.08(+0.26%) |
May 11, 2018 | 29.66 | 29.81 | 29.55 | 29.62 | 572,739 | +0.00(+0.00%) |
May 10, 2018 | 29.41 | 29.62 | 29.30 | 29.62 | 871,908 | +0.25(+0.84%) |
May 09, 2018 | 29.13 | 29.39 | 28.59 | 29.37 | 1,392,523 | +0.29(+0.98%) |
May 08, 2018 | 29.77 | 29.91 | 29.03 | 29.09 | 1,058,939 | -0.63(-2.11%) |
May 07, 2018 | 29.64 | 29.80 | 29.49 | 29.72 | 657,682 | +0.10(+0.32%) |
May 04, 2018 | 29.30 | 29.70 | 29.22 | 29.62 | 677,179 | +0.36(+1.24%) |
May 03, 2018 | 28.99 | 29.28 | 28.82 | 29.26 | 739,949 | +0.27(+0.92%) |
May 02, 2018 | 28.99 | 29.20 | 28.88 | 28.99 | 780,299 | +0.00(+0.00%) |