Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.44 | 33.64 | 33.03 | 33.48 | 146,620 | -0.02(-0.05%) |
Jul 30, 2018 | 33.32 | 33.79 | 33.32 | 33.50 | 43,497 | +0.59(+1.80%) |
Jul 27, 2018 | 32.49 | 33.11 | 32.49 | 32.90 | 56,595 | +0.48(+1.49%) |
Jul 26, 2018 | 31.85 | 32.49 | 31.77 | 32.42 | 140,937 | +0.64(+2.01%) |
Jul 25, 2018 | 31.87 | 31.88 | 31.44 | 31.78 | 140,036 | +0.00(+0.00%) |
Jul 24, 2018 | 32.08 | 32.28 | 31.78 | 31.78 | 40,687 | -0.05(-0.17%) |
Jul 23, 2018 | 32.42 | 32.42 | 31.75 | 31.84 | 42,711 | -0.59(-1.83%) |
Jul 20, 2018 | 32.74 | 32.74 | 32.41 | 32.43 | 17,254 | -0.25(-0.75%) |
Jul 19, 2018 | 32.75 | 32.87 | 32.55 | 32.68 | 252,931 | -0.13(-0.39%) |
Jul 18, 2018 | 32.80 | 33.00 | 32.34 | 32.80 | 48,281 | -0.15(-0.44%) |
Jul 17, 2018 | 32.90 | 33.07 | 32.70 | 32.95 | 38,847 | -0.08(-0.25%) |
Jul 16, 2018 | 33.12 | 33.12 | 32.64 | 33.03 | 38,296 | -0.49(-1.47%) |
Jul 13, 2018 | 33.43 | 33.67 | 33.39 | 33.52 | 66,943 | +0.18(+0.55%) |
Jul 12, 2018 | 33.65 | 33.65 | 32.93 | 33.34 | 56,440 | -0.13(-0.38%) |
Jul 11, 2018 | 33.87 | 34.37 | 33.31 | 33.47 | 32,219 | -0.88(-2.57%) |
Jul 10, 2018 | 34.31 | 34.77 | 34.08 | 34.35 | 66,442 | +0.33(+0.96%) |
Jul 09, 2018 | 33.42 | 34.17 | 33.42 | 34.03 | 353,294 | +0.81(+2.44%) |
Jul 06, 2018 | 32.49 | 33.26 | 32.47 | 33.21 | 27,235 | +0.51(+1.56%) |
Jul 05, 2018 | 32.82 | 32.90 | 32.62 | 32.70 | 27,300 | +0.02(+0.06%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.29(+0.90%) | |
Jul 02, 2018 | 32.97 | 32.97 | 32.25 | 32.39 | 16,824 | -0.89(-2.68%) |
Jun 29, 2018 | 33.40 | 33.70 | 33.27 | 33.29 | 18,677 | +0.00(+0.00%) |
Jun 28, 2018 | 33.43 | 33.43 | 33.11 | 33.29 | 15,246 | -0.15(-0.44%) |
Jun 27, 2018 | 33.05 | 34.01 | 33.05 | 33.43 | 52,927 | +0.77(+2.34%) |
Jun 26, 2018 | 32.28 | 32.80 | 31.93 | 32.67 | 27,411 | +0.46(+1.43%) |
Jun 25, 2018 | 32.89 | 33.13 | 32.00 | 32.21 | 26,830 | -0.81(-2.45%) |
Jun 22, 2018 | 33.10 | 33.53 | 32.99 | 33.02 | 21,347 | +1.07(+3.36%) |
Jun 21, 2018 | 32.40 | 32.42 | 31.86 | 31.94 | 19,968 | -0.73(-2.23%) |
Jun 20, 2018 | 32.81 | 32.81 | 32.27 | 32.67 | 94,522 | +0.10(+0.31%) |
Jun 19, 2018 | 32.22 | 32.60 | 32.11 | 32.57 | 50,207 | -0.10(-0.31%) |
Jun 18, 2018 | 32.21 | 32.82 | 32.20 | 32.67 | 68,547 | +0.32(+0.98%) |
Jun 15, 2018 | 33.18 | 32.04 | 32.35 | 73,857 | -0.83(-2.49%) | |
Jun 14, 2018 | 33.56 | 33.62 | 33.13 | 33.18 | 39,740 | -0.22(-0.65%) |
Jun 13, 2018 | 33.44 | 33.62 | 33.21 | 33.40 | 134,133 | -0.19(-0.57%) |
Jun 12, 2018 | 33.70 | 33.95 | 33.42 | 33.59 | 48,450 | -0.16(-0.48%) |
Jun 11, 2018 | 33.80 | 33.94 | 33.53 | 33.75 | 70,465 | -0.12(-0.35%) |
Jun 08, 2018 | 34.45 | 34.45 | 33.65 | 33.87 | 52,162 | -0.62(-1.79%) |
Jun 07, 2018 | 34.04 | 34.71 | 34.04 | 34.49 | 98,069 | +0.70(+2.07%) |
Jun 06, 2018 | 33.46 | 33.79 | 116,584 | +0.21(+0.62%) | ||
Jun 05, 2018 | 33.26 | 33.68 | 33.23 | 33.58 | 60,093 | +0.23(+0.68%) |
Jun 04, 2018 | 33.97 | 33.97 | 33.12 | 33.35 | 44,373 | -0.52(-1.53%) |
Jun 01, 2018 | 34.04 | 34.37 | 33.70 | 33.87 | 160,486 | -0.12(-0.35%) |
May 31, 2018 | 34.35 | 34.64 | 33.93 | 33.99 | 45,303 | -0.68(-1.97%) |
May 30, 2018 | 34.22 | 34.92 | 34.00 | 34.67 | 2,425,154 | +0.96(+2.83%) |
May 29, 2018 | 33.41 | 33.84 | 33.04 | 33.72 | 1,098,141 | -0.09(-0.27%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.31(-3.73%) | |
May 24, 2018 | 35.04 | 35.36 | 34.97 | 35.12 | 55,029 | -0.56(-1.58%) |
May 23, 2018 | 35.59 | 35.89 | 35.32 | 35.68 | 58,977 | -0.39(-1.08%) |
May 22, 2018 | 36.73 | 37.19 | 35.89 | 36.07 | 89,891 | -0.65(-1.76%) |
May 21, 2018 | 36.66 | 36.75 | 36.34 | 36.72 | 115,436 | +0.17(+0.47%) |
May 18, 2018 | 36.61 | 36.73 | 36.38 | 36.55 | 150,785 | -0.10(-0.27%) |
May 17, 2018 | 36.21 | 37.15 | 36.20 | 36.65 | 80,323 | +0.61(+1.69%) |
May 16, 2018 | 35.44 | 36.06 | 35.43 | 36.04 | 80,243 | +0.60(+1.69%) |
May 15, 2018 | 35.15 | 35.44 | 34.85 | 35.44 | 76,109 | +0.26(+0.75%) |
May 14, 2018 | 35.06 | 35.38 | 35.04 | 35.17 | 59,861 | +0.25(+0.73%) |
May 11, 2018 | 35.23 | 35.23 | 34.90 | 34.92 | 127,033 | -0.19(-0.54%) |
May 10, 2018 | 35.16 | 35.25 | 34.76 | 35.11 | 89,834 | +0.03(+0.08%) |
May 09, 2018 | 34.87 | 35.65 | 34.87 | 35.08 | 196,008 | +0.74(+2.15%) |
May 08, 2018 | 33.99 | 34.34 | 33.26 | 34.34 | 91,983 | +0.35(+1.04%) |
May 07, 2018 | 34.14 | 34.79 | 33.99 | 33.99 | 85,665 | +0.19(+0.57%) |
May 04, 2018 | 33.33 | 33.97 | 33.30 | 33.80 | 29,902 | +0.42(+1.25%) |
May 03, 2018 | 33.63 | 33.63 | 33.04 | 33.38 | 14,492 | -0.40(-1.18%) |
May 02, 2018 | 33.39 | 34.10 | 33.39 | 33.78 | 38,645 | +0.29(+0.87%) |