Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.73 | 33.91 | 33.57 | 33.63 | 788,352 | -0.04(-0.12%) |
Jul 30, 2018 | 33.88 | 33.91 | 33.64 | 33.67 | 644,618 | -0.06(-0.17%) |
Jul 27, 2018 | 33.94 | 33.96 | 33.49 | 33.73 | 685,900 | -0.23(-0.67%) |
Jul 26, 2018 | 34.15 | 34.22 | 33.95 | 33.96 | 597,494 | -0.19(-0.55%) |
Jul 25, 2018 | 34.11 | 34.28 | 33.99 | 34.14 | 713,230 | -0.01(-0.02%) |
Jul 24, 2018 | 34.18 | 34.31 | 34.08 | 34.15 | 570,171 | -0.02(-0.05%) |
Jul 23, 2018 | 34.36 | 34.57 | 34.14 | 34.17 | 892,329 | -0.22(-0.64%) |
Jul 20, 2018 | 34.27 | 34.40 | 34.13 | 34.39 | 424,612 | +0.20(+0.57%) |
Jul 19, 2018 | 34.12 | 34.31 | 34.00 | 34.19 | 583,968 | -0.09(-0.26%) |
Jul 18, 2018 | 34.41 | 34.50 | 34.27 | 34.28 | 457,932 | -0.14(-0.40%) |
Jul 17, 2018 | 34.32 | 34.45 | 34.22 | 34.42 | 725,778 | -0.01(-0.02%) |
Jul 16, 2018 | 34.52 | 34.52 | 34.33 | 34.43 | 502,903 | -0.08(-0.24%) |
Jul 13, 2018 | 34.31 | 34.59 | 34.23 | 34.51 | 831,599 | +0.19(+0.54%) |
Jul 12, 2018 | 33.80 | 34.39 | 33.80 | 34.32 | 1,258,940 | +0.58(+1.73%) |
Jul 11, 2018 | 33.43 | 33.80 | 33.42 | 33.74 | 902,209 | +0.22(+0.65%) |
Jul 10, 2018 | 33.39 | 33.55 | 33.17 | 33.52 | 926,169 | +0.16(+0.49%) |
Jul 09, 2018 | 33.39 | 33.53 | 33.27 | 33.36 | 906,344 | -0.03(-0.10%) |
Jul 06, 2018 | 33.10 | 33.51 | 32.99 | 33.39 | 1,219,491 | +0.28(+0.86%) |
Jul 05, 2018 | 33.12 | 33.23 | 32.77 | 33.10 | 1,210,229 | +0.16(+0.49%) |
Jul 03, 2018 | 32.94 | 32.94 | 32.94 | 0 | +0.20(+0.60%) | |
Jul 02, 2018 | 32.59 | 32.80 | 32.49 | 32.75 | 610,450 | -0.01(-0.03%) |
Jun 29, 2018 | 32.63 | 32.86 | 32.63 | 32.75 | 699,445 | +0.20(+0.62%) |
Jun 28, 2018 | 32.34 | 32.73 | 32.34 | 32.55 | 997,104 | +0.20(+0.60%) |
Jun 27, 2018 | 32.78 | 32.83 | 32.36 | 32.36 | 1,077,350 | -0.41(-1.26%) |
Jun 26, 2018 | 32.88 | 32.92 | 32.63 | 32.77 | 1,231,050 | +0.11(+0.32%) |
Jun 25, 2018 | 32.88 | 32.93 | 32.63 | 32.67 | 867,328 | -0.41(-1.25%) |
Jun 22, 2018 | 33.09 | 33.19 | 32.93 | 33.08 | 847,614 | +0.19(+0.57%) |
Jun 21, 2018 | 32.88 | 32.94 | 32.69 | 32.89 | 898,290 | +0.06(+0.17%) |
Jun 20, 2018 | 32.75 | 32.97 | 32.71 | 32.84 | 907,695 | +0.14(+0.42%) |
Jun 19, 2018 | 32.92 | 33.18 | 32.67 | 32.70 | 1,251,692 | -0.46(-1.40%) |
Jun 18, 2018 | 33.11 | 33.24 | 32.96 | 33.16 | 707,119 | -0.10(-0.29%) |
Jun 15, 2018 | 33.39 | 33.37 | 33.26 | 3,307,853 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.15 | 33.45 | 33.15 | 33.37 | 1,701,043 | +0.24(+0.71%) |
Jun 13, 2018 | 33.25 | 33.53 | 33.10 | 33.14 | 1,021,423 | +0.02(+0.05%) |
Jun 12, 2018 | 33.31 | 33.31 | 32.90 | 33.12 | 1,034,863 | -0.19(-0.56%) |
Jun 11, 2018 | 33.13 | 33.42 | 33.10 | 33.31 | 1,082,136 | +0.15(+0.44%) |
Jun 08, 2018 | 32.55 | 33.18 | 32.55 | 33.16 | 1,033,291 | +0.43(+1.32%) |
Jun 07, 2018 | 32.49 | 33.17 | 32.41 | 32.73 | 4,210,425 | +0.59(+1.85%) |
Jun 06, 2018 | 32.08 | 32.14 | 3,652,466 | +0.06(+0.18%) | ||
Jun 05, 2018 | 32.06 | 32.36 | 31.93 | 32.08 | 3,289,401 | +0.03(+0.10%) |
Jun 04, 2018 | 31.82 | 32.15 | 31.76 | 32.05 | 3,593,882 | +0.28(+0.90%) |
Jun 01, 2018 | 31.55 | 31.93 | 31.55 | 31.76 | 1,013,076 | +0.23(+0.72%) |
May 31, 2018 | 31.84 | 31.95 | 31.46 | 31.54 | 1,232,095 | -0.23(-0.72%) |
May 30, 2018 | 31.03 | 31.79 | 30.86 | 31.76 | 1,845,742 | +0.87(+2.81%) |
May 29, 2018 | 31.13 | 31.16 | 30.80 | 30.89 | 979,910 | -0.51(-1.63%) |
May 25, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.32 | 31.50 | 31.11 | 31.15 | 2,112,421 | -0.17(-0.54%) |
May 23, 2018 | 31.24 | 31.37 | 31.11 | 31.32 | 977,805 | -0.05(-0.16%) |
May 22, 2018 | 31.43 | 31.62 | 31.32 | 31.37 | 1,727,700 | -0.10(-0.31%) |
May 21, 2018 | 31.48 | 31.67 | 31.43 | 31.47 | 767,734 | -0.03(-0.10%) |
May 18, 2018 | 31.60 | 31.65 | 31.41 | 31.50 | 1,150,398 | -0.24(-0.74%) |
May 17, 2018 | 31.50 | 31.90 | 31.50 | 31.74 | 1,843,440 | +0.08(+0.26%) |
May 16, 2018 | 31.02 | 31.69 | 30.95 | 31.66 | 1,942,883 | +1.09(+3.58%) |
May 15, 2018 | 30.43 | 30.63 | 30.16 | 30.56 | 1,850,801 | +0.04(+0.13%) |
May 14, 2018 | 30.23 | 31.03 | 30.13 | 30.52 | 1,814,048 | +0.57(+1.91%) |
May 11, 2018 | 30.24 | 30.24 | 29.06 | 29.95 | 3,586,171 | -1.23(-3.96%) |
May 10, 2018 | 31.01 | 31.25 | 30.85 | 31.18 | 1,253,942 | +0.28(+0.90%) |
May 09, 2018 | 30.95 | 30.99 | 30.50 | 30.91 | 938,024 | +0.04(+0.13%) |
May 08, 2018 | 30.98 | 31.14 | 30.82 | 30.87 | 1,526,007 | -0.14(-0.46%) |
May 07, 2018 | 31.22 | 31.32 | 30.96 | 31.01 | 814,585 | -0.32(-1.02%) |
May 04, 2018 | 31.10 | 31.42 | 31.03 | 31.33 | 718,634 | +0.11(+0.36%) |
May 03, 2018 | 31.64 | 31.65 | 31.05 | 31.22 | 908,379 | -0.41(-1.31%) |
May 02, 2018 | 31.93 | 32.04 | 31.61 | 31.63 | 758,526 | -0.33(-1.02%) |