Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.75 | 31.96 | 31.49 | 31.62 | 2,738,362 | -0.01(-0.03%) |
Jul 30, 2018 | 31.92 | 32.00 | 31.51 | 31.63 | 2,515,613 | -0.40(-1.24%) |
Jul 27, 2018 | 32.97 | 33.12 | 31.89 | 32.02 | 3,340,343 | -0.84(-2.55%) |
Jul 26, 2018 | 33.00 | 34.05 | 32.10 | 32.86 | 6,091,208 | +1.08(+3.38%) |
Jul 25, 2018 | 31.78 | 31.93 | 31.07 | 31.79 | 4,206,535 | +0.04(+0.12%) |
Jul 24, 2018 | 32.33 | 32.46 | 31.64 | 31.75 | 1,680,832 | -0.53(-1.64%) |
Jul 23, 2018 | 31.90 | 32.35 | 31.85 | 32.28 | 1,778,626 | +0.41(+1.30%) |
Jul 20, 2018 | 32.17 | 32.17 | 31.79 | 31.86 | 2,061,030 | -0.39(-1.20%) |
Jul 19, 2018 | 31.68 | 32.33 | 31.63 | 32.25 | 1,907,397 | +0.46(+1.45%) |
Jul 18, 2018 | 31.74 | 31.94 | 31.69 | 31.79 | 1,306,873 | +0.04(+0.12%) |
Jul 17, 2018 | 31.30 | 31.78 | 31.17 | 31.75 | 1,537,908 | +0.30(+0.96%) |
Jul 16, 2018 | 31.55 | 31.71 | 31.32 | 31.45 | 1,841,387 | -0.11(-0.36%) |
Jul 13, 2018 | 30.99 | 31.60 | 30.90 | 31.56 | 2,609,759 | +0.60(+1.95%) |
Jul 12, 2018 | 30.74 | 30.99 | 30.62 | 30.96 | 1,771,043 | +0.23(+0.74%) |
Jul 11, 2018 | 31.11 | 31.11 | 30.68 | 30.73 | 2,029,769 | -0.58(-1.84%) |
Jul 10, 2018 | 31.25 | 31.37 | 30.85 | 31.31 | 2,860,952 | +0.09(+0.30%) |
Jul 09, 2018 | 30.79 | 31.24 | 30.79 | 31.21 | 1,885,854 | +0.53(+1.72%) |
Jul 06, 2018 | 30.31 | 31.96 | 30.18 | 30.68 | 1,507,335 | +0.38(+1.24%) |
Jul 05, 2018 | 30.12 | 30.34 | 29.84 | 30.31 | 1,990,193 | +0.35(+1.16%) |
Jul 03, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.01 | 30.03 | 29.48 | 29.95 | 2,053,180 | -0.14(-0.47%) |
Jun 29, 2018 | 30.06 | 30.39 | 29.98 | 30.09 | 2,107,385 | +0.10(+0.35%) |
Jun 28, 2018 | 29.88 | 30.04 | 29.59 | 29.99 | 1,319,263 | +0.09(+0.32%) |
Jun 27, 2018 | 30.30 | 30.65 | 29.88 | 29.89 | 2,204,238 | -0.39(-1.28%) |
Jun 26, 2018 | 30.63 | 30.89 | 30.20 | 30.28 | 2,519,166 | -0.25(-0.83%) |
Jun 25, 2018 | 30.99 | 31.00 | 30.36 | 30.53 | 1,698,872 | -0.47(-1.52%) |
Jun 22, 2018 | 30.47 | 31.17 | 30.35 | 31.00 | 4,112,757 | +0.62(+2.05%) |
Jun 21, 2018 | 30.89 | 30.89 | 30.29 | 30.38 | 1,768,483 | -0.52(-1.68%) |
Jun 20, 2018 | 31.03 | 31.09 | 30.86 | 30.90 | 3,010,260 | -0.07(-0.21%) |
Jun 19, 2018 | 30.99 | 31.11 | 30.88 | 30.97 | 3,210,834 | -0.21(-0.67%) |
Jun 18, 2018 | 31.34 | 31.56 | 31.17 | 31.17 | 2,842,350 | -0.38(-1.20%) |
Jun 15, 2018 | 31.56 | 31.27 | 31.55 | 4,586,248 | +0.28(+0.91%) | |
Jun 14, 2018 | 31.04 | 31.43 | 30.84 | 31.27 | 1,873,763 | +0.32(+1.04%) |
Jun 13, 2018 | 30.97 | 31.30 | 30.78 | 30.95 | 2,771,156 | +0.07(+0.21%) |
Jun 12, 2018 | 30.87 | 31.02 | 30.74 | 30.88 | 2,028,412 | +0.03(+0.09%) |
Jun 11, 2018 | 30.79 | 31.11 | 30.79 | 30.85 | 2,163,987 | +0.11(+0.37%) |
Jun 08, 2018 | 30.75 | 30.89 | 30.52 | 30.74 | 1,575,414 | +0.02(+0.06%) |
Jun 07, 2018 | 30.72 | 30.93 | 30.53 | 30.72 | 2,455,840 | -0.08(-0.28%) |
Jun 06, 2018 | 30.94 | 30.81 | 2,121,833 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.67 | 30.92 | 30.34 | 30.65 | 3,484,109 | +0.00(+0.00%) |
Jun 04, 2018 | 30.06 | 30.67 | 30.06 | 30.65 | 3,006,619 | +0.53(+1.75%) |
Jun 01, 2018 | 30.14 | 30.85 | 30.06 | 30.12 | 3,762,744 | +0.15(+0.50%) |
May 31, 2018 | 29.45 | 30.17 | 29.28 | 29.97 | 4,981,932 | +0.53(+1.79%) |
May 30, 2018 | 29.35 | 29.79 | 28.98 | 29.44 | 3,496,633 | +0.59(+2.06%) |
May 29, 2018 | 28.77 | 29.34 | 28.50 | 28.84 | 3,074,661 | -0.17(-0.59%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.65(+2.29%) | |
May 24, 2018 | 28.12 | 28.50 | 28.02 | 28.36 | 3,234,290 | +0.28(+1.01%) |
May 23, 2018 | 28.37 | 28.40 | 27.97 | 28.08 | 2,507,374 | -0.36(-1.26%) |
May 22, 2018 | 29.03 | 29.23 | 28.43 | 28.44 | 1,396,139 | -0.58(-2.01%) |
May 21, 2018 | 28.93 | 29.13 | 28.79 | 29.02 | 1,586,226 | +0.27(+0.95%) |
May 18, 2018 | 28.69 | 28.84 | 28.62 | 28.75 | 1,856,033 | -0.05(-0.16%) |
May 17, 2018 | 28.77 | 28.91 | 28.66 | 28.80 | 1,280,026 | -0.08(-0.29%) |
May 16, 2018 | 28.68 | 29.06 | 28.53 | 28.88 | 1,991,560 | +0.28(+0.99%) |
May 15, 2018 | 28.67 | 28.81 | 28.52 | 28.60 | 1,835,646 | -0.26(-0.91%) |
May 14, 2018 | 28.72 | 29.06 | 28.62 | 28.86 | 2,140,215 | +0.30(+1.06%) |
May 11, 2018 | 28.53 | 28.70 | 28.32 | 28.56 | 2,089,344 | +0.00(+0.00%) |
May 10, 2018 | 28.57 | 28.93 | 28.41 | 28.56 | 1,990,870 | +0.08(+0.27%) |
May 09, 2018 | 28.80 | 28.98 | 28.39 | 28.49 | 1,791,895 | -0.31(-1.08%) |
May 08, 2018 | 28.83 | 28.97 | 28.66 | 28.80 | 3,733,292 | -0.10(-0.36%) |
May 07, 2018 | 28.60 | 29.01 | 28.42 | 28.90 | 2,944,385 | +0.48(+1.69%) |
May 04, 2018 | 28.51 | 28.51 | 28.20 | 28.42 | 2,897,787 | -0.10(-0.36%) |
May 03, 2018 | 28.44 | 28.62 | 28.01 | 28.52 | 3,533,637 | -0.03(-0.10%) |
May 02, 2018 | 28.48 | 28.77 | 28.38 | 28.55 | 4,865,967 | +0.00(+0.00%) |