Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.83 | 31.65 | 29.85 | 31.08 | 459,961 | +0.14(+0.45%) |
Jul 30, 2018 | 32.30 | 32.49 | 29.80 | 30.94 | 626,840 | -1.27(-3.94%) |
Jul 27, 2018 | 33.79 | 34.22 | 31.26 | 32.21 | 490,800 | -1.72(-5.07%) |
Jul 26, 2018 | 32.99 | 34.15 | 32.23 | 33.93 | 330,833 | +0.73(+2.20%) |
Jul 25, 2018 | 32.25 | 33.55 | 32.15 | 33.20 | 385,686 | +0.86(+2.66%) |
Jul 24, 2018 | 33.75 | 31.90 | 32.34 | 715,652 | -1.41(-4.18%) | |
Jul 23, 2018 | 33.17 | 33.96 | 32.54 | 33.75 | 274,017 | +0.64(+1.93%) |
Jul 20, 2018 | 33.45 | 33.82 | 32.77 | 33.11 | 290,302 | -0.20(-0.60%) |
Jul 19, 2018 | 33.81 | 34.38 | 33.20 | 33.31 | 312,520 | -0.59(-1.74%) |
Jul 18, 2018 | 33.72 | 34.25 | 32.98 | 33.90 | 392,642 | +0.32(+0.95%) |
Jul 17, 2018 | 32.73 | 33.62 | 32.05 | 33.58 | 440,781 | +0.85(+2.60%) |
Jul 16, 2018 | 33.39 | 34.12 | 32.60 | 32.73 | 774,071 | -0.40(-1.21%) |
Jul 13, 2018 | 32.56 | 33.13 | 1,234,007 | -0.37(-1.10%) | ||
Jul 12, 2018 | 34.07 | 31.81 | 33.50 | 874,163 | +1.29(+4.00%) | |
Jul 11, 2018 | 31.50 | 32.70 | 31.50 | 32.21 | 242,360 | +0.40(+1.26%) |
Jul 10, 2018 | 33.25 | 33.49 | 31.68 | 31.81 | 437,436 | -1.41(-4.24%) |
Jul 09, 2018 | 33.17 | 33.60 | 31.82 | 33.22 | 415,349 | +0.10(+0.30%) |
Jul 06, 2018 | 31.65 | 33.37 | 31.38 | 33.12 | 412,723 | +1.52(+4.81%) |
Jul 05, 2018 | 33.77 | 34.03 | 31.08 | 31.60 | 744,396 | -1.99(-5.92%) |
Jul 03, 2018 | 33.59 | 33.59 | 33.59 | 0 | -0.05(-0.15%) | |
Jul 02, 2018 | 34.95 | 35.01 | 32.14 | 33.64 | 1,002,603 | -2.52(-6.97%) |
Jun 29, 2018 | 37.12 | 35.68 | 36.16 | 480,114 | +0.80(+2.26%) | |
Jun 28, 2018 | 33.38 | 35.64 | 32.74 | 35.36 | 433,393 | +1.92(+5.74%) |
Jun 27, 2018 | 35.16 | 35.50 | 33.06 | 33.44 | 518,421 | -1.72(-4.89%) |
Jun 26, 2018 | 34.12 | 36.30 | 34.12 | 35.16 | 604,315 | +1.21(+3.56%) |
Jun 25, 2018 | 35.14 | 35.15 | 32.63 | 33.95 | 700,918 | -1.60(-4.50%) |
Jun 22, 2018 | 37.42 | 37.50 | 35.23 | 35.55 | 647,582 | -1.59(-4.28%) |
Jun 21, 2018 | 39.52 | 39.57 | 36.70 | 37.14 | 875,439 | -2.51(-6.33%) |
Jun 20, 2018 | 40.18 | 40.38 | 38.01 | 39.65 | 1,055,624 | -1.53(-3.72%) |
Jun 19, 2018 | 42.36 | 42.67 | 39.89 | 41.18 | 920,627 | -1.88(-4.37%) |
Jun 18, 2018 | 41.51 | 43.61 | 41.50 | 43.06 | 851,887 | +0.72(+1.70%) |
Jun 15, 2018 | 43.43 | 40.01 | 42.34 | 1,237,996 | +2.33(+5.82%) | |
Jun 14, 2018 | 38.87 | 40.71 | 38.20 | 40.01 | 1,080,803 | +1.60(+4.17%) |
Jun 13, 2018 | 35.00 | 38.50 | 34.98 | 38.41 | 933,371 | +3.48(+9.96%) |
Jun 12, 2018 | 34.14 | 34.99 | 34.04 | 34.93 | 385,285 | +1.18(+3.50%) |
Jun 11, 2018 | 33.51 | 34.40 | 33.50 | 33.75 | 379,868 | +0.22(+0.66%) |
Jun 08, 2018 | 33.41 | 33.99 | 32.86 | 33.53 | 330,322 | -0.03(-0.09%) |
Jun 07, 2018 | 35.77 | 35.91 | 32.85 | 33.56 | 633,318 | -1.99(-5.60%) |
Jun 06, 2018 | 35.84 | 35.55 | 569,525 | +1.06(+3.07%) | ||
Jun 05, 2018 | 33.63 | 35.00 | 33.63 | 34.49 | 418,001 | +0.91(+2.71%) |
Jun 04, 2018 | 33.16 | 33.63 | 32.57 | 33.58 | 354,952 | +0.79(+2.41%) |
Jun 01, 2018 | 31.91 | 34.40 | 31.90 | 32.79 | 700,424 | +0.90(+2.82%) |
May 31, 2018 | 31.46 | 32.00 | 31.35 | 31.89 | 329,962 | +0.38(+1.21%) |
May 30, 2018 | 31.45 | 31.71 | 31.05 | 31.51 | 333,182 | +0.06(+0.19%) |
May 29, 2018 | 31.15 | 31.50 | 31.00 | 31.45 | 375,414 | +0.26(+0.83%) |
May 25, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.30(+0.97%) | |
May 24, 2018 | 30.50 | 30.95 | 30.07 | 30.89 | 231,340 | +0.45(+1.48%) |
May 23, 2018 | 29.92 | 30.77 | 29.61 | 30.44 | 214,368 | +0.50(+1.67%) |
May 22, 2018 | 30.44 | 31.19 | 29.85 | 29.94 | 317,619 | -0.66(-2.16%) |
May 21, 2018 | 31.77 | 32.00 | 30.34 | 30.60 | 367,547 | -0.89(-2.83%) |
May 18, 2018 | 31.15 | 32.19 | 31.00 | 31.49 | 466,113 | +0.04(+0.13%) |
May 17, 2018 | 30.64 | 31.62 | 30.59 | 31.45 | 333,000 | +0.81(+2.64%) |
May 16, 2018 | 30.47 | 31.32 | 30.02 | 30.64 | 308,110 | +0.37(+1.22%) |
May 15, 2018 | 30.85 | 31.19 | 29.75 | 30.27 | 388,888 | -0.52(-1.69%) |
May 14, 2018 | 31.78 | 31.90 | 30.40 | 30.79 | 526,563 | -0.33(-1.06%) |
May 11, 2018 | 30.00 | 31.90 | 29.93 | 31.12 | 1,223,537 | +1.65(+5.60%) |
May 10, 2018 | 27.03 | 29.86 | 27.03 | 29.47 | 720,136 | +2.33(+8.59%) |
May 09, 2018 | 26.46 | 27.40 | 26.36 | 27.14 | 308,269 | +0.87(+3.31%) |
May 08, 2018 | 26.07 | 26.68 | 25.60 | 26.27 | 323,153 | +0.00(+0.00%) |
May 07, 2018 | 26.45 | 26.79 | 26.15 | 26.27 | 317,476 | +0.02(+0.08%) |
May 04, 2018 | 28.99 | 29.10 | 25.74 | 26.25 | 1,016,918 | -2.57(-8.92%) |
May 03, 2018 | 28.46 | 29.04 | 28.01 | 28.82 | 539,834 | +0.40(+1.41%) |
May 02, 2018 | 28.16 | 28.75 | 27.90 | 28.42 | 387,842 | +0.62(+2.23%) |