Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.38 | 34.86 | 32.88 | 34.70 | 75,704 | +1.50(+4.51%) |
Jul 30, 2018 | 33.54 | 34.52 | 33.16 | 33.20 | 49,277 | -0.30(-0.88%) |
Jul 27, 2018 | 34.32 | 34.98 | 33.20 | 33.49 | 62,173 | -0.77(-2.25%) |
Jul 26, 2018 | 33.04 | 34.96 | 32.73 | 34.26 | 154,659 | +1.30(+3.95%) |
Jul 25, 2018 | 33.01 | 33.08 | 32.45 | 32.96 | 70,262 | -0.04(-0.13%) |
Jul 24, 2018 | 33.27 | 33.50 | 32.75 | 33.00 | 54,476 | -0.08(-0.23%) |
Jul 23, 2018 | 33.46 | 33.61 | 33.08 | 33.08 | 54,054 | -0.42(-1.26%) |
Jul 20, 2018 | 33.29 | 33.75 | 33.29 | 33.50 | 34,611 | +0.17(+0.51%) |
Jul 19, 2018 | 32.86 | 33.38 | 32.86 | 33.33 | 88,198 | +0.37(+1.13%) |
Jul 18, 2018 | 32.52 | 32.99 | 32.13 | 32.96 | 49,158 | +0.41(+1.27%) |
Jul 17, 2018 | 32.34 | 32.66 | 32.34 | 32.55 | 32,872 | +0.19(+0.58%) |
Jul 16, 2018 | 32.39 | 32.71 | 32.12 | 32.36 | 37,246 | +0.00(+0.00%) |
Jul 13, 2018 | 32.65 | 31.66 | 32.36 | 47,094 | +0.49(+1.54%) | |
Jul 12, 2018 | 31.38 | 31.94 | 31.02 | 31.87 | 44,471 | +0.69(+2.20%) |
Jul 11, 2018 | 31.71 | 32.11 | 31.14 | 31.18 | 44,687 | -0.70(-2.20%) |
Jul 10, 2018 | 31.99 | 32.11 | 31.30 | 31.89 | 51,147 | -0.03(-0.08%) |
Jul 09, 2018 | 30.90 | 31.93 | 30.60 | 31.91 | 57,311 | +1.17(+3.80%) |
Jul 06, 2018 | 30.99 | 31.17 | 30.69 | 30.74 | 64,036 | -0.21(-0.68%) |
Jul 05, 2018 | 31.17 | 31.17 | 30.52 | 30.96 | 61,685 | -0.03(-0.08%) |
Jul 03, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.23(+0.74%) | |
Jul 02, 2018 | 30.18 | 30.81 | 30.08 | 30.75 | 93,928 | +0.32(+1.06%) |
Jun 29, 2018 | 30.39 | 30.83 | 30.14 | 30.43 | 59,691 | +0.08(+0.25%) |
Jun 28, 2018 | 30.58 | 30.67 | 29.72 | 30.36 | 58,893 | -0.28(-0.91%) |
Jun 27, 2018 | 31.22 | 31.62 | 30.61 | 30.63 | 79,313 | -0.47(-1.52%) |
Jun 26, 2018 | 30.50 | 31.12 | 30.16 | 31.11 | 117,757 | +0.73(+2.39%) |
Jun 25, 2018 | 31.02 | 31.54 | 30.19 | 30.38 | 117,584 | -0.80(-2.58%) |
Jun 22, 2018 | 31.62 | 31.62 | 30.91 | 31.18 | 171,404 | -0.15(-0.49%) |
Jun 21, 2018 | 32.10 | 32.10 | 31.21 | 31.34 | 87,341 | -0.80(-2.50%) |
Jun 20, 2018 | 32.50 | 32.72 | 32.01 | 32.14 | 119,969 | -0.25(-0.78%) |
Jun 19, 2018 | 32.92 | 33.19 | 32.07 | 32.39 | 200,179 | -0.80(-2.40%) |
Jun 18, 2018 | 32.75 | 33.26 | 32.19 | 33.19 | 126,686 | +0.17(+0.51%) |
Jun 15, 2018 | 33.06 | 32.45 | 33.02 | 382,748 | +0.57(+1.75%) | |
Jun 14, 2018 | 32.51 | 32.61 | 31.77 | 32.45 | 130,627 | +0.14(+0.45%) |
Jun 13, 2018 | 32.23 | 32.40 | 31.82 | 32.31 | 89,268 | +0.17(+0.53%) |
Jun 12, 2018 | 31.93 | 32.59 | 30.95 | 32.14 | 165,197 | +0.25(+0.77%) |
Jun 11, 2018 | 31.75 | 32.24 | 31.16 | 31.90 | 175,367 | +0.16(+0.51%) |
Jun 08, 2018 | 30.08 | 31.90 | 30.08 | 31.73 | 224,219 | +1.65(+5.48%) |
Jun 07, 2018 | 30.05 | 30.10 | 29.60 | 30.08 | 109,591 | +0.14(+0.48%) |
Jun 06, 2018 | 30.41 | 30.64 | 29.78 | 29.94 | 99,810 | -0.32(-1.06%) |
Jun 05, 2018 | 30.97 | 31.07 | 30.17 | 30.26 | 95,824 | -0.76(-2.45%) |
Jun 04, 2018 | 31.17 | 31.39 | 30.43 | 31.02 | 158,083 | -0.13(-0.41%) |
Jun 01, 2018 | 30.00 | 31.22 | 29.81 | 31.15 | 189,283 | +1.37(+4.60%) |
May 31, 2018 | 30.26 | 30.57 | 29.69 | 29.78 | 58,455 | -0.49(-1.62%) |
May 30, 2018 | 29.96 | 30.40 | 29.48 | 30.27 | 65,401 | +0.52(+1.76%) |
May 29, 2018 | 29.62 | 29.91 | 29.51 | 29.75 | 65,908 | +0.00(+0.00%) |
May 25, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.31(-1.04%) | |
May 24, 2018 | 29.87 | 30.43 | 29.14 | 30.06 | 51,645 | +0.08(+0.28%) |
May 23, 2018 | 29.37 | 30.06 | 29.34 | 29.97 | 113,577 | +0.48(+1.63%) |
May 22, 2018 | 30.47 | 30.47 | 29.44 | 29.49 | 66,779 | -0.96(-3.17%) |
May 21, 2018 | 30.47 | 30.95 | 30.23 | 30.46 | 126,390 | +0.12(+0.39%) |
May 18, 2018 | 30.37 | 30.40 | 30.06 | 30.34 | 79,902 | +0.08(+0.25%) |
May 17, 2018 | 30.03 | 30.67 | 29.78 | 30.26 | 125,125 | +0.25(+0.82%) |
May 16, 2018 | 29.63 | 30.25 | 29.26 | 30.02 | 166,516 | +0.39(+1.31%) |
May 15, 2018 | 29.73 | 30.04 | 28.69 | 29.63 | 116,268 | -0.28(-0.93%) |
May 14, 2018 | 29.62 | 30.04 | 29.36 | 29.91 | 110,616 | +0.42(+1.43%) |
May 11, 2018 | 28.64 | 29.53 | 28.55 | 29.48 | 221,095 | +0.88(+3.08%) |
May 10, 2018 | 29.04 | 29.28 | 28.07 | 28.60 | 357,622 | -0.92(-3.12%) |
May 09, 2018 | 28.72 | 31.73 | 28.72 | 29.53 | 289,497 | -2.24(-7.06%) |
May 08, 2018 | 30.95 | 31.99 | 30.70 | 31.77 | 117,161 | +0.89(+2.88%) |
May 07, 2018 | 30.33 | 31.08 | 30.06 | 30.88 | 161,838 | +0.65(+2.16%) |
May 04, 2018 | 29.85 | 30.55 | 29.72 | 30.23 | 134,651 | +0.19(+0.62%) |
May 03, 2018 | 30.16 | 30.63 | 29.74 | 30.04 | 56,550 | -0.19(-0.64%) |
May 02, 2018 | 30.36 | 30.77 | 29.96 | 30.24 | 119,926 | -0.13(-0.42%) |