Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.61 | 33.79 | 33.46 | 33.51 | 791,105 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.79 | 33.52 | 33.56 | 646,869 | -0.06(-0.17%) |
Jul 27, 2018 | 33.82 | 33.84 | 33.38 | 33.61 | 688,296 | -0.23(-0.67%) |
Jul 26, 2018 | 34.03 | 34.10 | 33.83 | 33.84 | 599,580 | -0.19(-0.55%) |
Jul 25, 2018 | 33.99 | 34.16 | 33.87 | 34.02 | 715,721 | -0.01(-0.02%) |
Jul 24, 2018 | 34.06 | 34.19 | 33.96 | 34.03 | 572,162 | -0.02(-0.05%) |
Jul 23, 2018 | 34.24 | 34.45 | 34.02 | 34.05 | 895,445 | -0.22(-0.64%) |
Jul 20, 2018 | 34.15 | 34.28 | 34.01 | 34.27 | 426,095 | +0.19(+0.57%) |
Jul 19, 2018 | 34.00 | 34.19 | 33.88 | 34.07 | 586,007 | -0.09(-0.26%) |
Jul 18, 2018 | 34.29 | 34.38 | 34.15 | 34.16 | 459,531 | -0.14(-0.40%) |
Jul 17, 2018 | 34.20 | 34.33 | 34.10 | 34.30 | 728,312 | -0.01(-0.02%) |
Jul 16, 2018 | 34.40 | 34.40 | 34.21 | 34.31 | 504,659 | -0.08(-0.24%) |
Jul 13, 2018 | 34.19 | 34.47 | 34.11 | 34.39 | 834,503 | +0.19(+0.54%) |
Jul 12, 2018 | 33.68 | 34.27 | 33.68 | 34.20 | 1,263,337 | +0.58(+1.73%) |
Jul 11, 2018 | 33.31 | 33.68 | 33.30 | 33.62 | 905,360 | +0.22(+0.65%) |
Jul 10, 2018 | 33.27 | 33.43 | 33.05 | 33.40 | 929,403 | +0.16(+0.49%) |
Jul 09, 2018 | 33.27 | 33.41 | 33.15 | 33.24 | 909,509 | -0.03(-0.10%) |
Jul 06, 2018 | 32.98 | 33.39 | 32.88 | 33.27 | 1,223,750 | +0.28(+0.86%) |
Jul 05, 2018 | 33.00 | 33.12 | 32.66 | 32.99 | 1,214,455 | +0.16(+0.49%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.48 | 32.69 | 32.37 | 32.63 | 612,582 | -0.01(-0.02%) |
Jun 29, 2018 | 32.52 | 32.75 | 32.52 | 32.64 | 701,887 | +0.20(+0.62%) |
Jun 28, 2018 | 32.23 | 32.62 | 32.23 | 32.44 | 1,000,586 | +0.19(+0.60%) |
Jun 27, 2018 | 32.66 | 32.71 | 32.24 | 32.24 | 1,081,112 | -0.41(-1.26%) |
Jun 26, 2018 | 32.77 | 32.81 | 32.52 | 32.66 | 1,235,349 | +0.11(+0.32%) |
Jun 25, 2018 | 32.76 | 32.82 | 32.52 | 32.55 | 870,357 | -0.41(-1.25%) |
Jun 22, 2018 | 32.97 | 33.08 | 32.82 | 32.96 | 850,574 | +0.19(+0.57%) |
Jun 21, 2018 | 32.76 | 32.83 | 32.58 | 32.78 | 901,426 | +0.06(+0.17%) |
Jun 20, 2018 | 32.64 | 32.85 | 32.60 | 32.72 | 910,865 | +0.14(+0.42%) |
Jun 19, 2018 | 32.81 | 33.06 | 32.56 | 32.58 | 1,256,063 | -0.46(-1.40%) |
Jun 18, 2018 | 33.00 | 33.13 | 32.84 | 33.05 | 709,588 | -0.10(-0.29%) |
Jun 15, 2018 | 33.27 | 33.26 | 33.14 | 3,319,405 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.04 | 33.33 | 33.04 | 33.26 | 1,706,984 | +0.23(+0.71%) |
Jun 13, 2018 | 33.13 | 33.42 | 32.98 | 33.02 | 1,024,990 | +0.02(+0.05%) |
Jun 12, 2018 | 33.19 | 33.19 | 32.79 | 33.00 | 1,038,477 | -0.19(-0.56%) |
Jun 11, 2018 | 33.01 | 33.30 | 32.99 | 33.19 | 1,085,915 | +0.15(+0.44%) |
Jun 08, 2018 | 32.44 | 33.06 | 32.44 | 33.05 | 1,036,899 | +0.43(+1.32%) |
Jun 07, 2018 | 32.38 | 33.05 | 32.30 | 32.62 | 4,225,128 | +0.59(+1.85%) |
Jun 06, 2018 | 31.97 | 32.03 | 3,665,221 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.94 | 32.25 | 31.81 | 31.97 | 3,300,888 | +0.03(+0.10%) |
Jun 04, 2018 | 31.71 | 32.04 | 31.64 | 31.94 | 3,606,432 | +0.28(+0.90%) |
Jun 01, 2018 | 31.44 | 31.82 | 31.44 | 31.65 | 1,016,614 | +0.23(+0.72%) |
May 31, 2018 | 31.73 | 31.84 | 31.35 | 31.43 | 1,236,398 | -0.23(-0.72%) |
May 30, 2018 | 30.92 | 31.68 | 30.75 | 31.65 | 1,852,188 | +0.87(+2.81%) |
May 29, 2018 | 31.02 | 31.05 | 30.70 | 30.79 | 983,331 | -0.51(-1.63%) |
May 25, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.22 | 31.39 | 31.00 | 31.05 | 2,119,798 | -0.17(-0.54%) |
May 23, 2018 | 31.13 | 31.26 | 31.01 | 31.22 | 981,219 | -0.05(-0.16%) |
May 22, 2018 | 31.32 | 31.51 | 31.22 | 31.26 | 1,733,734 | -0.10(-0.31%) |
May 21, 2018 | 31.37 | 31.56 | 31.32 | 31.36 | 770,416 | -0.03(-0.10%) |
May 18, 2018 | 31.49 | 31.54 | 31.30 | 31.39 | 1,154,415 | -0.23(-0.74%) |
May 17, 2018 | 31.39 | 31.79 | 31.39 | 31.63 | 1,849,878 | +0.08(+0.26%) |
May 16, 2018 | 30.91 | 31.58 | 30.84 | 31.55 | 1,949,667 | +1.09(+3.58%) |
May 15, 2018 | 30.32 | 30.53 | 30.05 | 30.46 | 1,857,264 | +0.04(+0.13%) |
May 14, 2018 | 30.12 | 30.93 | 30.03 | 30.42 | 1,820,383 | +0.57(+1.91%) |
May 11, 2018 | 30.13 | 30.13 | 28.96 | 29.85 | 3,598,695 | -1.23(-3.96%) |
May 10, 2018 | 30.90 | 31.14 | 30.74 | 31.08 | 1,258,321 | +0.28(+0.90%) |
May 09, 2018 | 30.85 | 30.88 | 30.39 | 30.80 | 941,299 | +0.04(+0.13%) |
May 08, 2018 | 30.87 | 31.03 | 30.71 | 30.76 | 1,531,336 | -0.14(-0.46%) |
May 07, 2018 | 31.12 | 31.21 | 30.85 | 30.90 | 817,430 | -0.32(-1.02%) |
May 04, 2018 | 30.99 | 31.31 | 30.93 | 31.22 | 721,143 | +0.11(+0.36%) |
May 03, 2018 | 31.53 | 31.54 | 30.94 | 31.11 | 911,552 | -0.41(-1.31%) |
May 02, 2018 | 31.82 | 31.92 | 31.50 | 31.52 | 761,175 | -0.33(-1.02%) |