Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.52 | 30.76 | 30.50 | 30.54 | 265,995 | -0.12(-0.38%) |
Jul 30, 2018 | 30.87 | 30.91 | 30.65 | 30.66 | 176,067 | -0.69(-2.19%) |
Jul 27, 2018 | 31.81 | 31.84 | 31.29 | 31.35 | 20,556 | -0.03(-0.09%) |
Jul 26, 2018 | 31.73 | 31.77 | 31.37 | 31.38 | 23,641 | -0.69(-2.15%) |
Jul 25, 2018 | 32.22 | 32.26 | 31.87 | 32.06 | 103,549 | -0.07(-0.21%) |
Jul 24, 2018 | 32.59 | 32.72 | 32.06 | 32.13 | 112,693 | +0.24(+0.74%) |
Jul 23, 2018 | 31.93 | 32.04 | 31.81 | 31.90 | 105,843 | +0.65(+2.08%) |
Jul 20, 2018 | 30.95 | 31.49 | 30.95 | 31.25 | 60,519 | +1.08(+3.58%) |
Jul 19, 2018 | 30.54 | 30.66 | 29.93 | 30.17 | 23,745 | -1.86(-5.80%) |
Jul 18, 2018 | 31.92 | 32.14 | 31.70 | 32.02 | 13,961 | +0.38(+1.20%) |
Jul 17, 2018 | 31.58 | 31.73 | 31.18 | 31.64 | 16,877 | -0.33(-1.04%) |
Jul 16, 2018 | 31.98 | 32.04 | 31.86 | 31.98 | 10,724 | -0.61(-1.87%) |
Jul 13, 2018 | 32.05 | 32.58 | 32.05 | 32.58 | 17,215 | -0.60(-1.81%) |
Jul 12, 2018 | 33.12 | 33.30 | 33.07 | 33.18 | 15,475 | +0.86(+2.68%) |
Jul 11, 2018 | 31.90 | 32.43 | 31.84 | 32.32 | 14,999 | -0.11(-0.33%) |
Jul 10, 2018 | 32.14 | 32.79 | 31.94 | 32.43 | 42,372 | +0.60(+1.88%) |
Jul 09, 2018 | 31.42 | 31.85 | 31.42 | 31.83 | 34,409 | +0.47(+1.50%) |
Jul 06, 2018 | 30.96 | 31.49 | 30.96 | 31.36 | 20,966 | +0.69(+2.24%) |
Jul 05, 2018 | 31.53 | 31.53 | 30.61 | 30.67 | 38,026 | -1.25(-3.91%) |
Jul 03, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.68(-2.08%) | |
Jul 02, 2018 | 32.35 | 32.84 | 32.15 | 32.59 | 10,117 | -0.96(-2.87%) |
Jun 29, 2018 | 33.12 | 33.59 | 32.94 | 33.56 | 20,423 | +1.25(+3.86%) |
Jun 28, 2018 | 31.85 | 32.40 | 31.50 | 32.31 | 35,887 | -1.17(-3.49%) |
Jun 27, 2018 | 34.20 | 34.29 | 33.37 | 33.48 | 35,354 | -1.73(-4.91%) |
Jun 26, 2018 | 35.43 | 35.43 | 35.14 | 35.21 | 24,530 | +0.10(+0.28%) |
Jun 25, 2018 | 35.71 | 35.71 | 34.98 | 35.11 | 30,409 | -2.55(-6.78%) |
Jun 22, 2018 | 37.89 | 37.98 | 37.66 | 37.66 | 25,238 | +0.00(+0.00%) |
Jun 21, 2018 | 38.07 | 38.25 | 37.59 | 37.66 | 22,009 | -2.47(-6.15%) |
Jun 20, 2018 | 40.37 | 40.37 | 40.01 | 40.13 | 8,926 | -0.61(-1.50%) |
Jun 19, 2018 | 40.98 | 41.11 | 40.71 | 40.75 | 20,547 | -0.81(-1.94%) |
Jun 18, 2018 | 41.43 | 41.55 | 40.96 | 41.55 | 21,385 | -0.05(-0.12%) |
Jun 15, 2018 | 41.94 | 41.56 | 41.60 | 43,561 | -0.34(-0.81%) | |
Jun 14, 2018 | 42.28 | 42.28 | 41.92 | 41.94 | 9,324 | -0.27(-0.64%) |
Jun 13, 2018 | 42.56 | 42.67 | 42.10 | 42.21 | 18,993 | +0.09(+0.21%) |
Jun 12, 2018 | 42.30 | 42.32 | 41.88 | 42.13 | 10,522 | +0.96(+2.34%) |
Jun 11, 2018 | 41.23 | 41.34 | 40.95 | 41.16 | 8,702 | -0.25(-0.61%) |
Jun 08, 2018 | 41.26 | 41.53 | 41.13 | 41.42 | 26,142 | +0.48(+1.16%) |
Jun 07, 2018 | 41.10 | 41.51 | 40.64 | 40.94 | 36,881 | -1.69(-3.97%) |
Jun 06, 2018 | 42.63 | 42.63 | 29,225 | +1.69(+4.13%) | ||
Jun 05, 2018 | 41.35 | 41.46 | 40.86 | 40.94 | 18,838 | +0.41(+1.01%) |
Jun 04, 2018 | 39.34 | 40.63 | 38.05 | 40.53 | 53,315 | +2.68(+7.09%) |
Jun 01, 2018 | 38.01 | 38.10 | 37.41 | 37.85 | 28,142 | -0.37(-0.97%) |
May 31, 2018 | 38.16 | 38.35 | 38.02 | 38.22 | 22,808 | +0.97(+2.61%) |
May 30, 2018 | 37.44 | 37.46 | 37.23 | 37.25 | 14,612 | -0.06(-0.16%) |
May 29, 2018 | 37.73 | 37.86 | 37.15 | 37.30 | 13,711 | -1.59(-4.08%) |
May 25, 2018 | 38.89 | 38.89 | 38.89 | 0 | +1.16(+3.07%) | |
May 24, 2018 | 37.69 | 37.83 | 37.47 | 37.73 | 10,010 | +0.20(+0.54%) |
May 23, 2018 | 37.33 | 37.61 | 37.31 | 37.53 | 7,282 | -0.62(-1.62%) |
May 22, 2018 | 38.59 | 38.59 | 38.03 | 38.15 | 8,343 | -0.10(-0.27%) |
May 21, 2018 | 38.58 | 38.58 | 38.22 | 38.25 | 8,506 | -0.73(-1.87%) |
May 18, 2018 | 39.15 | 39.15 | 38.73 | 38.98 | 15,371 | -1.32(-3.28%) |
May 17, 2018 | 40.77 | 40.77 | 40.09 | 40.30 | 23,537 | -0.59(-1.45%) |
May 16, 2018 | 40.66 | 40.98 | 40.66 | 40.89 | 20,561 | +1.11(+2.79%) |
May 15, 2018 | 39.87 | 39.89 | 39.53 | 39.78 | 20,546 | -0.19(-0.49%) |
May 14, 2018 | 40.32 | 40.37 | 39.98 | 39.98 | 17,150 | +1.06(+2.72%) |
May 11, 2018 | 38.68 | 38.92 | 38.57 | 38.92 | 10,990 | +0.51(+1.32%) |
May 10, 2018 | 37.89 | 38.41 | 37.89 | 38.41 | 14,541 | -0.25(-0.65%) |
May 09, 2018 | 39.03 | 39.03 | 38.59 | 38.66 | 14,962 | -1.13(-2.83%) |
May 08, 2018 | 39.48 | 39.87 | 39.31 | 39.79 | 17,804 | +0.10(+0.24%) |
May 07, 2018 | 39.85 | 39.88 | 39.69 | 39.70 | 14,103 | -0.29(-0.73%) |
May 04, 2018 | 39.41 | 40.11 | 39.39 | 39.99 | 16,737 | -0.51(-1.25%) |
May 03, 2018 | 40.59 | 40.65 | 40.07 | 40.49 | 11,103 | +0.74(+1.86%) |
May 02, 2018 | 40.01 | 40.01 | 39.65 | 39.75 | 19,114 | +0.10(+0.25%) |