Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.18 | 33.78 | 33.09 | 33.63 | 951,857 | +0.41(+1.22%) |
Jul 30, 2018 | 33.37 | 33.39 | 33.20 | 33.22 | 603,603 | -0.07(-0.22%) |
Jul 27, 2018 | 33.54 | 33.69 | 33.21 | 33.30 | 542,055 | -0.18(-0.55%) |
Jul 26, 2018 | 33.75 | 33.75 | 33.34 | 33.48 | 671,855 | -0.25(-0.73%) |
Jul 25, 2018 | 33.66 | 33.73 | 33.38 | 33.73 | 509,736 | +0.16(+0.48%) |
Jul 24, 2018 | 33.66 | 33.81 | 33.44 | 33.57 | 749,386 | +0.02(+0.07%) |
Jul 23, 2018 | 33.44 | 33.66 | 33.30 | 33.54 | 682,624 | +0.09(+0.26%) |
Jul 20, 2018 | 33.66 | 33.71 | 33.34 | 33.46 | 521,783 | -0.06(-0.19%) |
Jul 19, 2018 | 33.38 | 33.57 | 33.30 | 33.52 | 500,309 | -0.04(-0.12%) |
Jul 18, 2018 | 33.50 | 33.63 | 33.40 | 33.56 | 590,476 | +0.08(+0.24%) |
Jul 17, 2018 | 33.19 | 33.50 | 33.15 | 33.48 | 618,213 | +0.13(+0.38%) |
Jul 16, 2018 | 33.30 | 33.50 | 33.18 | 33.35 | 522,362 | +0.09(+0.26%) |
Jul 13, 2018 | 33.66 | 33.66 | 33.09 | 33.26 | 681,247 | -0.40(-1.18%) |
Jul 12, 2018 | 33.14 | 33.68 | 33.14 | 33.66 | 989,476 | +0.72(+2.18%) |
Jul 11, 2018 | 33.23 | 33.23 | 32.90 | 32.95 | 758,152 | -0.40(-1.20%) |
Jul 10, 2018 | 33.15 | 33.48 | 33.06 | 33.34 | 529,111 | +0.21(+0.63%) |
Jul 09, 2018 | 33.14 | 33.28 | 33.03 | 33.14 | 934,355 | +0.16(+0.48%) |
Jul 06, 2018 | 32.39 | 33.01 | 32.39 | 32.98 | 1,454,324 | +0.49(+1.52%) |
Jul 05, 2018 | 32.12 | 32.52 | 31.90 | 32.48 | 867,318 | +0.54(+1.70%) |
Jul 03, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.21(-0.65%) | |
Jul 02, 2018 | 32.08 | 32.20 | 31.98 | 32.15 | 571,999 | -0.19(-0.59%) |
Jun 29, 2018 | 32.51 | 32.34 | 1,506,966 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.80 | 32.22 | 31.80 | 31.91 | 1,514,561 | +0.15(+0.48%) |
Jun 27, 2018 | 32.16 | 32.16 | 31.72 | 31.76 | 975,940 | -0.31(-0.97%) |
Jun 26, 2018 | 31.88 | 32.29 | 31.78 | 32.07 | 969,306 | +0.24(+0.75%) |
Jun 25, 2018 | 32.62 | 32.79 | 31.79 | 31.83 | 1,054,558 | -1.04(-3.16%) |
Jun 22, 2018 | 32.98 | 33.02 | 32.84 | 32.87 | 757,396 | +0.02(+0.05%) |
Jun 21, 2018 | 33.03 | 33.08 | 32.70 | 32.85 | 673,575 | -0.18(-0.53%) |
Jun 20, 2018 | 32.71 | 33.30 | 32.71 | 33.02 | 1,153,765 | +0.38(+1.17%) |
Jun 19, 2018 | 32.82 | 32.85 | 32.55 | 32.64 | 738,552 | -0.43(-1.30%) |
Jun 18, 2018 | 32.97 | 34.46 | 32.91 | 33.07 | 1,288,706 | -0.03(-0.10%) |
Jun 15, 2018 | 33.53 | 33.06 | 33.10 | 1,196,424 | -0.42(-1.26%) | |
Jun 14, 2018 | 33.27 | 33.80 | 33.20 | 33.53 | 1,317,178 | +0.33(+0.98%) |
Jun 13, 2018 | 33.10 | 33.37 | 33.10 | 33.20 | 727,809 | +0.10(+0.31%) |
Jun 12, 2018 | 33.04 | 33.11 | 32.71 | 33.10 | 713,330 | +0.04(+0.12%) |
Jun 11, 2018 | 32.92 | 33.20 | 32.92 | 33.06 | 749,316 | +0.14(+0.41%) |
Jun 08, 2018 | 32.31 | 32.95 | 32.31 | 32.92 | 664,062 | +0.54(+1.68%) |
Jun 07, 2018 | 32.55 | 32.67 | 32.31 | 32.38 | 524,393 | -0.14(-0.42%) |
Jun 06, 2018 | 32.28 | 32.51 | 780,074 | +0.18(+0.57%) | ||
Jun 05, 2018 | 32.17 | 32.39 | 32.13 | 32.33 | 595,730 | +0.04(+0.12%) |
Jun 04, 2018 | 32.12 | 32.32 | 32.04 | 32.29 | 454,614 | +0.34(+1.07%) |
Jun 01, 2018 | 31.96 | 32.10 | 31.84 | 31.95 | 414,071 | +0.17(+0.53%) |
May 31, 2018 | 32.16 | 32.16 | 31.52 | 31.78 | 1,523,621 | -0.46(-1.43%) |
May 30, 2018 | 31.74 | 32.24 | 31.63 | 32.24 | 753,904 | +0.82(+2.61%) |
May 29, 2018 | 31.67 | 31.84 | 31.28 | 31.42 | 941,195 | -0.52(-1.63%) |
May 25, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 32.17 | 32.31 | 31.77 | 31.98 | 647,176 | -0.28(-0.86%) |
May 23, 2018 | 31.96 | 32.38 | 31.83 | 32.26 | 1,347,680 | +0.15(+0.47%) |
May 22, 2018 | 32.15 | 32.46 | 32.03 | 32.11 | 533,816 | -0.02(-0.05%) |
May 21, 2018 | 32.06 | 32.14 | 31.95 | 32.13 | 480,142 | +0.21(+0.64%) |
May 18, 2018 | 31.79 | 32.01 | 31.72 | 31.92 | 874,948 | +0.04(+0.12%) |
May 17, 2018 | 32.07 | 32.10 | 31.77 | 31.88 | 765,278 | -0.13(-0.40%) |
May 16, 2018 | 32.21 | 32.33 | 31.75 | 32.01 | 938,577 | -0.23(-0.71%) |
May 15, 2018 | 32.07 | 32.47 | 31.81 | 32.24 | 1,496,567 | -0.06(-0.20%) |
May 14, 2018 | 32.25 | 32.49 | 32.25 | 32.30 | 833,349 | +0.22(+0.69%) |
May 11, 2018 | 32.13 | 32.27 | 31.97 | 32.08 | 803,255 | -0.03(-0.10%) |
May 10, 2018 | 31.63 | 32.58 | 31.55 | 32.11 | 1,163,778 | +0.59(+1.88%) |
May 09, 2018 | 31.49 | 31.57 | 31.20 | 31.52 | 1,078,565 | +0.18(+0.58%) |
May 08, 2018 | 31.44 | 31.53 | 31.09 | 31.34 | 1,325,094 | -0.13(-0.43%) |
May 07, 2018 | 31.46 | 31.55 | 31.41 | 31.47 | 642,750 | +0.00(+0.00%) |
May 04, 2018 | 31.06 | 31.55 | 30.97 | 31.47 | 714,252 | +0.26(+0.84%) |
May 03, 2018 | 30.85 | 31.27 | 30.74 | 31.21 | 941,974 | +0.31(+1.00%) |
May 02, 2018 | 30.97 | 31.15 | 30.87 | 30.90 | 777,180 | -0.16(-0.51%) |