Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.64 | 33.26 | 32.15 | 33.09 | 248,007 | +0.50(+1.55%) |
Jul 30, 2018 | 33.93 | 34.02 | 32.58 | 32.59 | 206,883 | -1.46(-4.28%) |
Jul 27, 2018 | 34.90 | 34.95 | 33.93 | 34.05 | 145,069 | -0.86(-2.47%) |
Jul 26, 2018 | 34.29 | 35.17 | 34.29 | 34.91 | 169,927 | +0.44(+1.28%) |
Jul 25, 2018 | 34.51 | 34.76 | 34.14 | 34.47 | 258,712 | +0.10(+0.29%) |
Jul 24, 2018 | 34.89 | 34.96 | 33.99 | 34.37 | 131,364 | -0.51(-1.47%) |
Jul 23, 2018 | 34.76 | 35.03 | 34.70 | 34.88 | 181,309 | +0.09(+0.26%) |
Jul 20, 2018 | 34.95 | 35.30 | 34.75 | 34.79 | 155,199 | -0.21(-0.60%) |
Jul 19, 2018 | 34.77 | 35.02 | 33.97 | 35.00 | 248,667 | +0.19(+0.55%) |
Jul 18, 2018 | 34.81 | 34.84 | 34.21 | 34.81 | 237,076 | +0.09(+0.26%) |
Jul 17, 2018 | 34.41 | 35.33 | 34.41 | 34.72 | 218,441 | +0.31(+0.91%) |
Jul 16, 2018 | 34.33 | 34.60 | 34.08 | 34.41 | 151,189 | +0.00(+0.00%) |
Jul 13, 2018 | 34.52 | 34.73 | 34.22 | 34.41 | 94,370 | -0.25(-0.71%) |
Jul 12, 2018 | 35.03 | 35.09 | 34.48 | 34.65 | 108,859 | -0.18(-0.53%) |
Jul 11, 2018 | 34.89 | 35.25 | 33.80 | 34.84 | 170,385 | -0.23(-0.65%) |
Jul 10, 2018 | 34.46 | 35.21 | 34.36 | 35.07 | 255,262 | +0.88(+2.58%) |
Jul 09, 2018 | 34.30 | 34.64 | 33.85 | 34.19 | 184,457 | -0.09(-0.27%) |
Jul 06, 2018 | 34.60 | 34.81 | 34.15 | 34.28 | 159,397 | -0.42(-1.22%) |
Jul 05, 2018 | 34.30 | 34.72 | 33.78 | 34.70 | 278,008 | +0.50(+1.48%) |
Jul 03, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.27(+0.78%) | |
Jul 02, 2018 | 32.85 | 33.95 | 32.84 | 33.93 | 293,970 | +1.06(+3.24%) |
Jun 29, 2018 | 33.45 | 33.72 | 32.75 | 32.86 | 319,244 | -0.43(-1.30%) |
Jun 28, 2018 | 33.55 | 33.87 | 32.15 | 33.30 | 435,353 | -0.33(-0.97%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.53 | 33.62 | 254,478 | -1.07(-3.09%) |
Jun 26, 2018 | 34.73 | 35.56 | 34.61 | 34.69 | 198,827 | +0.12(+0.34%) |
Jun 25, 2018 | 34.35 | 34.66 | 33.51 | 34.57 | 439,316 | +0.05(+0.16%) |
Jun 22, 2018 | 35.51 | 35.56 | 34.21 | 34.52 | 1,546,364 | -0.78(-2.21%) |
Jun 21, 2018 | 36.47 | 36.56 | 35.06 | 35.30 | 503,904 | -1.08(-2.97%) |
Jun 20, 2018 | 35.56 | 36.74 | 35.48 | 36.38 | 342,751 | +1.06(+3.01%) |
Jun 19, 2018 | 35.39 | 34.62 | 35.32 | 214,221 | +0.05(+0.13%) | |
Jun 18, 2018 | 34.72 | 35.34 | 34.54 | 35.27 | 287,473 | +0.58(+1.66%) |
Jun 15, 2018 | 34.95 | 34.49 | 34.69 | 430,787 | -0.20(-0.58%) | |
Jun 14, 2018 | 34.49 | 34.90 | 34.17 | 34.90 | 254,437 | +0.49(+1.44%) |
Jun 13, 2018 | 34.24 | 34.57 | 34.18 | 34.40 | 170,497 | +0.26(+0.75%) |
Jun 12, 2018 | 34.13 | 34.24 | 33.54 | 34.14 | 190,441 | +0.03(+0.08%) |
Jun 11, 2018 | 34.38 | 34.68 | 34.02 | 34.12 | 188,714 | -0.25(-0.72%) |
Jun 08, 2018 | 33.68 | 34.52 | 33.58 | 34.36 | 551,967 | +0.56(+1.65%) |
Jun 07, 2018 | 35.09 | 35.09 | 33.77 | 33.80 | 319,272 | -1.21(-3.45%) |
Jun 06, 2018 | 34.91 | 35.23 | 34.45 | 35.01 | 274,080 | +0.10(+0.29%) |
Jun 05, 2018 | 34.07 | 34.91 | 34.07 | 34.91 | 261,191 | +0.95(+2.81%) |
Jun 04, 2018 | 33.72 | 34.31 | 33.56 | 33.96 | 516,450 | +0.29(+0.87%) |
Jun 01, 2018 | 33.58 | 34.02 | 33.13 | 33.67 | 312,316 | +0.12(+0.36%) |
May 31, 2018 | 33.72 | 33.90 | 33.40 | 33.55 | 193,669 | -0.27(-0.79%) |
May 30, 2018 | 32.97 | 34.09 | 32.74 | 33.81 | 265,349 | +0.85(+2.59%) |
May 29, 2018 | 32.93 | 33.15 | 32.27 | 32.96 | 338,347 | -0.17(-0.53%) |
May 25, 2018 | 33.14 | 33.14 | 33.14 | 0 | +0.28(+0.86%) | |
May 24, 2018 | 32.66 | 33.21 | 32.25 | 32.85 | 300,381 | +0.24(+0.73%) |
May 23, 2018 | 32.07 | 32.78 | 31.85 | 32.61 | 273,934 | +0.45(+1.40%) |
May 22, 2018 | 32.22 | 32.44 | 31.93 | 32.16 | 331,542 | +0.40(+1.27%) |
May 21, 2018 | 31.89 | 31.94 | 31.13 | 31.76 | 571,162 | -0.07(-0.23%) |
May 18, 2018 | 31.30 | 32.12 | 31.10 | 31.83 | 408,912 | +0.69(+2.21%) |
May 17, 2018 | 30.80 | 31.36 | 30.50 | 31.15 | 240,470 | +0.34(+1.10%) |
May 16, 2018 | 30.66 | 31.20 | 30.08 | 30.81 | 290,311 | +0.28(+0.93%) |
May 15, 2018 | 30.07 | 30.62 | 29.85 | 30.52 | 210,930 | +0.38(+1.28%) |
May 14, 2018 | 30.44 | 30.69 | 30.07 | 30.14 | 187,514 | -0.17(-0.57%) |
May 11, 2018 | 30.42 | 30.70 | 29.88 | 30.31 | 238,374 | +0.01(+0.03%) |
May 10, 2018 | 30.43 | 30.89 | 29.00 | 30.30 | 206,123 | +0.01(+0.03%) |
May 09, 2018 | 30.13 | 30.52 | 29.39 | 30.30 | 402,771 | +0.25(+0.82%) |
May 08, 2018 | 30.56 | 30.98 | 30.04 | 30.05 | 321,134 | -0.30(-1.00%) |
May 07, 2018 | 29.71 | 30.65 | 29.55 | 30.35 | 316,839 | +0.72(+2.44%) |
May 04, 2018 | 29.32 | 30.03 | 28.97 | 29.63 | 482,260 | +0.67(+2.31%) |
May 03, 2018 | 26.27 | 29.05 | 26.27 | 28.96 | 541,721 | +2.71(+10.33%) |
May 02, 2018 | 25.69 | 26.34 | 25.66 | 26.24 | 297,710 | +0.49(+1.89%) |