Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.50 | 34.09 | 33.38 | 34.00 | 206,098 | +0.69(+2.07%) |
Jul 30, 2018 | 33.32 | 33.63 | 32.87 | 33.31 | 209,014 | -0.06(-0.18%) |
Jul 27, 2018 | 33.23 | 33.68 | 33.00 | 33.37 | 172,700 | +0.13(+0.39%) |
Jul 26, 2018 | 33.22 | 34.12 | 33.05 | 33.24 | 158,169 | -0.12(-0.36%) |
Jul 25, 2018 | 33.19 | 33.43 | 32.17 | 33.36 | 238,474 | -0.06(-0.18%) |
Jul 24, 2018 | 33.98 | 34.49 | 33.19 | 33.42 | 253,561 | -0.35(-1.04%) |
Jul 23, 2018 | 33.61 | 33.99 | 33.03 | 33.77 | 122,913 | +0.05(+0.15%) |
Jul 20, 2018 | 34.25 | 34.25 | 33.67 | 33.72 | 140,906 | -0.70(-2.03%) |
Jul 19, 2018 | 34.30 | 34.66 | 33.80 | 34.42 | 96,247 | +0.06(+0.17%) |
Jul 18, 2018 | 34.74 | 34.99 | 34.23 | 34.36 | 145,804 | -0.36(-1.04%) |
Jul 17, 2018 | 34.11 | 34.89 | 34.00 | 34.72 | 252,195 | +0.53(+1.55%) |
Jul 16, 2018 | 34.58 | 34.58 | 33.95 | 34.19 | 192,387 | -0.46(-1.33%) |
Jul 13, 2018 | 34.48 | 34.96 | 34.18 | 34.65 | 133,308 | +0.15(+0.43%) |
Jul 12, 2018 | 34.51 | 34.81 | 33.75 | 34.50 | 204,894 | +0.08(+0.23%) |
Jul 11, 2018 | 35.20 | 35.20 | 34.19 | 34.42 | 390,027 | -0.78(-2.22%) |
Jul 10, 2018 | 35.80 | 35.86 | 34.96 | 35.20 | 143,319 | -0.60(-1.68%) |
Jul 09, 2018 | 36.13 | 36.54 | 35.63 | 35.80 | 188,051 | +0.09(+0.25%) |
Jul 06, 2018 | 35.66 | 36.09 | 35.30 | 35.71 | 160,564 | +0.00(+0.00%) |
Jul 05, 2018 | 36.36 | 35.54 | 35.71 | 327,599 | -0.29(-0.81%) | |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.49(+1.38%) | |
Jul 02, 2018 | 35.11 | 35.52 | 34.56 | 35.51 | 512,386 | +0.37(+1.05%) |
Jun 29, 2018 | 36.10 | 36.14 | 35.13 | 35.14 | 288,253 | -0.71(-1.98%) |
Jun 28, 2018 | 35.01 | 35.97 | 34.52 | 35.85 | 312,026 | +0.69(+1.96%) |
Jun 27, 2018 | 36.80 | 36.97 | 35.13 | 35.16 | 622,559 | -1.62(-4.40%) |
Jun 26, 2018 | 36.77 | 37.69 | 36.67 | 36.78 | 514,504 | +0.01(+0.03%) |
Jun 25, 2018 | 37.20 | 37.20 | 35.68 | 36.77 | 820,632 | -0.38(-1.02%) |
Jun 22, 2018 | 36.61 | 37.15 | 36.16 | 37.15 | 1,093,408 | +0.75(+2.06%) |
Jun 21, 2018 | 35.45 | 36.61 | 34.86 | 36.40 | 995,344 | +0.80(+2.25%) |
Jun 20, 2018 | 33.62 | 35.66 | 32.79 | 35.60 | 584,090 | +3.55(+11.08%) |
Jun 19, 2018 | 32.03 | 32.24 | 31.61 | 32.05 | 239,901 | -0.19(-0.59%) |
Jun 18, 2018 | 31.59 | 32.37 | 31.49 | 32.24 | 336,406 | +0.50(+1.58%) |
Jun 15, 2018 | 31.86 | 31.52 | 31.74 | 285,003 | +0.22(+0.70%) | |
Jun 14, 2018 | 30.60 | 31.53 | 30.46 | 31.52 | 264,894 | +0.92(+3.01%) |
Jun 13, 2018 | 30.70 | 30.93 | 30.37 | 30.60 | 267,279 | -0.15(-0.49%) |
Jun 12, 2018 | 31.30 | 31.39 | 30.62 | 30.75 | 148,566 | -0.51(-1.63%) |
Jun 11, 2018 | 31.27 | 31.47 | 31.17 | 31.26 | 148,680 | -0.07(-0.22%) |
Jun 08, 2018 | 31.45 | 31.83 | 31.19 | 31.33 | 138,578 | -0.14(-0.44%) |
Jun 07, 2018 | 31.76 | 31.76 | 31.21 | 31.47 | 149,189 | -0.27(-0.85%) |
Jun 06, 2018 | 31.95 | 31.74 | 178,913 | +0.23(+0.73%) | ||
Jun 05, 2018 | 30.93 | 31.62 | 30.71 | 31.51 | 307,588 | +0.54(+1.74%) |
Jun 04, 2018 | 31.95 | 31.99 | 30.82 | 30.97 | 296,372 | -0.92(-2.88%) |
Jun 01, 2018 | 31.71 | 31.98 | 31.36 | 31.89 | 296,467 | +0.36(+1.14%) |
May 31, 2018 | 30.59 | 31.61 | 30.59 | 31.53 | 331,332 | +0.88(+2.87%) |
May 30, 2018 | 30.62 | 31.25 | 30.62 | 30.65 | 201,543 | +0.10(+0.33%) |
May 29, 2018 | 31.00 | 31.01 | 30.19 | 30.55 | 166,016 | -0.62(-1.99%) |
May 25, 2018 | 31.17 | 31.17 | 31.17 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 31.11 | 31.39 | 31.06 | 31.21 | 258,717 | +0.00(+0.00%) |
May 23, 2018 | 31.24 | 31.39 | 30.48 | 31.21 | 288,871 | -0.20(-0.64%) |
May 22, 2018 | 31.35 | 31.69 | 31.18 | 31.41 | 273,350 | +0.09(+0.29%) |
May 21, 2018 | 31.56 | 32.18 | 31.25 | 31.32 | 267,034 | -0.02(-0.06%) |
May 18, 2018 | 31.63 | 31.72 | 30.40 | 31.34 | 390,357 | -0.25(-0.79%) |
May 17, 2018 | 31.62 | 31.83 | 30.83 | 31.59 | 278,724 | +0.01(+0.03%) |
May 16, 2018 | 30.76 | 31.93 | 30.41 | 31.58 | 505,656 | +0.80(+2.60%) |
May 15, 2018 | 29.50 | 30.96 | 29.45 | 30.78 | 462,354 | +1.18(+3.99%) |
May 14, 2018 | 29.33 | 30.28 | 29.33 | 29.60 | 398,283 | +0.52(+1.79%) |
May 11, 2018 | 28.96 | 29.49 | 28.95 | 29.08 | 184,789 | +0.10(+0.35%) |
May 10, 2018 | 28.93 | 29.34 | 28.74 | 28.98 | 254,701 | +0.06(+0.21%) |
May 09, 2018 | 28.24 | 28.98 | 28.11 | 28.92 | 274,695 | +0.71(+2.52%) |
May 08, 2018 | 27.68 | 28.32 | 27.68 | 28.21 | 226,703 | +0.43(+1.55%) |
May 07, 2018 | 27.34 | 28.12 | 27.18 | 27.78 | 311,455 | +0.61(+2.25%) |
May 04, 2018 | 27.06 | 27.43 | 26.89 | 27.17 | 222,596 | +0.17(+0.63%) |
May 03, 2018 | 27.21 | 28.29 | 26.27 | 27.00 | 413,761 | +0.61(+2.31%) |
May 02, 2018 | 26.28 | 26.52 | 26.10 | 26.39 | 263,346 | +0.10(+0.38%) |