Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.62 | 33.80 | 33.47 | 33.52 | 790,897 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.80 | 33.53 | 33.56 | 646,699 | -0.06(-0.17%) |
Jul 27, 2018 | 33.83 | 33.85 | 33.39 | 33.62 | 688,114 | -0.23(-0.67%) |
Jul 26, 2018 | 34.04 | 34.11 | 33.84 | 33.85 | 599,423 | -0.19(-0.55%) |
Jul 25, 2018 | 34.00 | 34.17 | 33.88 | 34.03 | 715,533 | -0.01(-0.02%) |
Jul 24, 2018 | 34.07 | 34.20 | 33.97 | 34.04 | 572,012 | -0.02(-0.05%) |
Jul 23, 2018 | 34.25 | 34.46 | 34.03 | 34.06 | 895,210 | -0.22(-0.64%) |
Jul 20, 2018 | 34.16 | 34.29 | 34.02 | 34.28 | 425,982 | +0.19(+0.57%) |
Jul 19, 2018 | 34.01 | 34.20 | 33.89 | 34.08 | 585,853 | -0.09(-0.26%) |
Jul 18, 2018 | 34.30 | 34.39 | 34.16 | 34.17 | 459,410 | -0.14(-0.40%) |
Jul 17, 2018 | 34.21 | 34.34 | 34.11 | 34.31 | 728,121 | -0.01(-0.02%) |
Jul 16, 2018 | 34.41 | 34.41 | 34.22 | 34.32 | 504,527 | -0.08(-0.24%) |
Jul 13, 2018 | 34.20 | 34.48 | 34.12 | 34.40 | 834,283 | +0.19(+0.54%) |
Jul 12, 2018 | 33.69 | 34.28 | 33.69 | 34.21 | 1,263,004 | +0.58(+1.73%) |
Jul 11, 2018 | 33.32 | 33.69 | 33.31 | 33.63 | 905,121 | +0.22(+0.65%) |
Jul 10, 2018 | 33.28 | 33.44 | 33.06 | 33.41 | 929,158 | +0.16(+0.49%) |
Jul 09, 2018 | 33.28 | 33.42 | 33.16 | 33.25 | 909,269 | -0.03(-0.10%) |
Jul 06, 2018 | 32.99 | 33.40 | 32.88 | 33.28 | 1,223,428 | +0.28(+0.86%) |
Jul 05, 2018 | 33.01 | 33.13 | 32.67 | 33.00 | 1,214,136 | +0.16(+0.49%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.49 | 32.70 | 32.38 | 32.64 | 612,421 | -0.01(-0.02%) |
Jun 29, 2018 | 32.53 | 32.75 | 32.53 | 32.65 | 701,703 | +0.20(+0.62%) |
Jun 28, 2018 | 32.24 | 32.62 | 32.24 | 32.45 | 1,000,322 | +0.19(+0.60%) |
Jun 27, 2018 | 32.67 | 32.72 | 32.25 | 32.25 | 1,080,828 | -0.41(-1.26%) |
Jun 26, 2018 | 32.78 | 32.82 | 32.53 | 32.67 | 1,235,024 | +0.11(+0.32%) |
Jun 25, 2018 | 32.77 | 32.83 | 32.52 | 32.56 | 870,128 | -0.41(-1.25%) |
Jun 22, 2018 | 32.98 | 33.09 | 32.83 | 32.97 | 850,350 | +0.19(+0.57%) |
Jun 21, 2018 | 32.77 | 32.84 | 32.58 | 32.79 | 901,189 | +0.06(+0.17%) |
Jun 20, 2018 | 32.65 | 32.86 | 32.61 | 32.73 | 910,625 | +0.14(+0.42%) |
Jun 19, 2018 | 32.82 | 33.07 | 32.57 | 32.59 | 1,255,733 | -0.46(-1.40%) |
Jun 18, 2018 | 33.01 | 33.13 | 32.85 | 33.05 | 709,401 | -0.10(-0.29%) |
Jun 15, 2018 | 33.28 | 33.26 | 33.15 | 3,318,531 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.05 | 33.34 | 33.05 | 33.26 | 1,706,534 | +0.23(+0.71%) |
Jun 13, 2018 | 33.14 | 33.43 | 32.99 | 33.03 | 1,024,720 | +0.02(+0.05%) |
Jun 12, 2018 | 33.20 | 33.20 | 32.79 | 33.01 | 1,038,203 | -0.19(-0.56%) |
Jun 11, 2018 | 33.02 | 33.31 | 33.00 | 33.20 | 1,085,629 | +0.15(+0.44%) |
Jun 08, 2018 | 32.45 | 33.07 | 32.45 | 33.05 | 1,036,626 | +0.43(+1.32%) |
Jun 07, 2018 | 32.39 | 33.06 | 32.31 | 32.62 | 4,224,016 | +0.59(+1.85%) |
Jun 06, 2018 | 31.98 | 32.03 | 3,664,256 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.95 | 32.26 | 31.82 | 31.98 | 3,300,019 | +0.03(+0.10%) |
Jun 04, 2018 | 31.72 | 32.05 | 31.65 | 31.94 | 3,605,483 | +0.28(+0.90%) |
Jun 01, 2018 | 31.45 | 31.83 | 31.45 | 31.66 | 1,016,346 | +0.23(+0.72%) |
May 31, 2018 | 31.73 | 31.85 | 31.36 | 31.43 | 1,236,072 | -0.23(-0.72%) |
May 30, 2018 | 30.93 | 31.69 | 30.76 | 31.66 | 1,851,700 | +0.87(+2.81%) |
May 29, 2018 | 31.03 | 31.06 | 30.71 | 30.79 | 983,073 | -0.51(-1.63%) |
May 25, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.22 | 31.40 | 31.01 | 31.05 | 2,119,240 | -0.17(-0.54%) |
May 23, 2018 | 31.14 | 31.26 | 31.01 | 31.22 | 980,961 | -0.05(-0.16%) |
May 22, 2018 | 31.33 | 31.52 | 31.22 | 31.27 | 1,733,277 | -0.10(-0.31%) |
May 21, 2018 | 31.38 | 31.56 | 31.33 | 31.37 | 770,213 | -0.03(-0.10%) |
May 18, 2018 | 31.50 | 31.55 | 31.31 | 31.40 | 1,154,111 | -0.23(-0.74%) |
May 17, 2018 | 31.39 | 31.80 | 31.39 | 31.64 | 1,849,391 | +0.08(+0.26%) |
May 16, 2018 | 30.92 | 31.58 | 30.85 | 31.56 | 1,949,154 | +1.09(+3.58%) |
May 15, 2018 | 30.33 | 30.53 | 30.06 | 30.47 | 1,856,775 | +0.04(+0.13%) |
May 14, 2018 | 30.13 | 30.93 | 30.04 | 30.43 | 1,819,904 | +0.57(+1.91%) |
May 11, 2018 | 30.14 | 30.14 | 28.97 | 29.86 | 3,597,747 | -1.23(-3.96%) |
May 10, 2018 | 30.91 | 31.15 | 30.75 | 31.08 | 1,257,990 | +0.28(+0.90%) |
May 09, 2018 | 30.85 | 30.89 | 30.40 | 30.81 | 941,051 | +0.04(+0.13%) |
May 08, 2018 | 30.88 | 31.04 | 30.72 | 30.77 | 1,530,933 | -0.14(-0.46%) |
May 07, 2018 | 31.12 | 31.22 | 30.86 | 30.91 | 817,215 | -0.32(-1.02%) |
May 04, 2018 | 31.00 | 31.31 | 30.93 | 31.23 | 720,953 | +0.11(+0.36%) |
May 03, 2018 | 31.54 | 31.55 | 30.95 | 31.12 | 911,311 | -0.41(-1.31%) |
May 02, 2018 | 31.83 | 31.93 | 31.51 | 31.53 | 760,975 | -0.33(-1.02%) |