Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.75 | 35.36 | 34.58 | 35.06 | 417,603 | +0.53(+1.53%) |
Jul 30, 2018 | 34.25 | 34.93 | 34.25 | 34.54 | 234,197 | +0.29(+0.85%) |
Jul 27, 2018 | 35.66 | 35.66 | 34.04 | 34.25 | 445,982 | -1.48(-4.15%) |
Jul 26, 2018 | 36.34 | 36.79 | 35.38 | 35.73 | 526,827 | -0.83(-2.26%) |
Jul 25, 2018 | 35.52 | 36.68 | 35.52 | 36.55 | 718,306 | +0.98(+2.76%) |
Jul 24, 2018 | 31.59 | 35.96 | 31.15 | 35.57 | 1,261,807 | +3.74(+11.76%) |
Jul 23, 2018 | 31.73 | 32.15 | 31.64 | 31.83 | 188,635 | -0.02(-0.05%) |
Jul 20, 2018 | 31.79 | 32.15 | 31.68 | 31.85 | 212,678 | +0.01(+0.03%) |
Jul 19, 2018 | 31.41 | 31.96 | 31.20 | 31.84 | 234,370 | +0.34(+1.08%) |
Jul 18, 2018 | 31.22 | 31.53 | 30.83 | 31.50 | 247,998 | +0.25(+0.80%) |
Jul 17, 2018 | 31.20 | 31.67 | 31.16 | 31.25 | 178,665 | -0.06(-0.18%) |
Jul 16, 2018 | 31.76 | 31.78 | 31.00 | 31.30 | 176,417 | -0.45(-1.43%) |
Jul 13, 2018 | 31.54 | 32.05 | 31.51 | 31.76 | 146,195 | +0.22(+0.69%) |
Jul 12, 2018 | 31.94 | 32.05 | 31.28 | 31.54 | 159,894 | -0.15(-0.46%) |
Jul 11, 2018 | 31.31 | 31.95 | 31.26 | 31.68 | 202,482 | +0.19(+0.62%) |
Jul 10, 2018 | 31.62 | 31.69 | 31.24 | 31.49 | 185,819 | -0.22(-0.69%) |
Jul 09, 2018 | 31.77 | 32.12 | 31.64 | 31.71 | 145,477 | +0.08(+0.26%) |
Jul 06, 2018 | 31.64 | 31.99 | 31.53 | 31.63 | 151,893 | +0.03(+0.10%) |
Jul 05, 2018 | 31.64 | 30.93 | 31.60 | 250,680 | +0.45(+1.46%) | |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | +0.74(+2.43%) | |
Jul 02, 2018 | 29.86 | 30.44 | 29.40 | 30.40 | 180,218 | +0.26(+0.86%) |
Jun 29, 2018 | 30.23 | 30.71 | 30.14 | 30.14 | 163,499 | -0.07(-0.24%) |
Jun 28, 2018 | 29.92 | 30.70 | 29.66 | 30.22 | 206,545 | +0.31(+1.03%) |
Jun 27, 2018 | 30.57 | 30.80 | 29.89 | 29.91 | 115,871 | -0.60(-1.97%) |
Jun 26, 2018 | 29.80 | 30.66 | 29.67 | 30.51 | 153,473 | +0.68(+2.28%) |
Jun 25, 2018 | 30.37 | 30.37 | 29.72 | 29.83 | 274,772 | -0.70(-2.31%) |
Jun 22, 2018 | 30.72 | 30.80 | 30.38 | 30.53 | 324,574 | -0.04(-0.13%) |
Jun 21, 2018 | 31.72 | 31.72 | 30.45 | 30.57 | 340,175 | -1.04(-3.28%) |
Jun 20, 2018 | 31.65 | 31.68 | 31.08 | 31.61 | 415,858 | +0.05(+0.15%) |
Jun 19, 2018 | 31.17 | 31.62 | 30.54 | 31.56 | 285,199 | +0.27(+0.85%) |
Jun 18, 2018 | 31.55 | 31.68 | 31.02 | 31.30 | 274,794 | -0.43(-1.35%) |
Jun 15, 2018 | 31.65 | 31.65 | 31.73 | 639,461 | +0.07(+0.23%) | |
Jun 14, 2018 | 31.60 | 31.79 | 31.47 | 31.65 | 259,494 | +0.19(+0.59%) |
Jun 13, 2018 | 31.46 | 31.51 | 31.22 | 31.47 | 205,861 | +0.15(+0.49%) |
Jun 12, 2018 | 30.84 | 31.35 | 30.67 | 31.31 | 365,150 | +0.51(+1.66%) |
Jun 11, 2018 | 30.45 | 30.83 | 30.37 | 30.80 | 184,531 | +0.36(+1.17%) |
Jun 08, 2018 | 30.29 | 30.53 | 30.18 | 30.44 | 178,439 | +0.19(+0.64%) |
Jun 07, 2018 | 29.97 | 30.38 | 29.73 | 30.25 | 157,984 | +0.32(+1.06%) |
Jun 06, 2018 | 30.23 | 29.89 | 29.93 | 223,010 | -0.22(-0.73%) | |
Jun 05, 2018 | 29.78 | 30.19 | 29.42 | 30.15 | 183,501 | +0.35(+1.17%) |
Jun 04, 2018 | 29.92 | 30.25 | 29.56 | 29.80 | 325,489 | -0.01(-0.03%) |
Jun 01, 2018 | 30.35 | 30.41 | 29.63 | 29.81 | 270,657 | -0.26(-0.86%) |
May 31, 2018 | 30.87 | 30.87 | 30.00 | 30.07 | 166,346 | -0.71(-2.29%) |
May 30, 2018 | 29.98 | 30.98 | 29.92 | 30.78 | 315,552 | +0.94(+3.15%) |
May 29, 2018 | 29.37 | 29.93 | 29.03 | 29.84 | 113,968 | +0.26(+0.88%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | -0.15(-0.49%) | |
May 24, 2018 | 29.79 | 30.00 | 29.42 | 29.72 | 117,502 | -0.11(-0.38%) |
May 23, 2018 | 29.63 | 29.97 | 29.46 | 29.84 | 139,202 | +0.06(+0.22%) |
May 22, 2018 | 30.66 | 30.68 | 29.72 | 29.77 | 207,379 | -0.84(-2.75%) |
May 21, 2018 | 30.24 | 30.70 | 30.04 | 30.61 | 136,029 | +0.52(+1.72%) |
May 18, 2018 | 30.10 | 30.31 | 29.97 | 30.10 | 182,119 | +0.08(+0.27%) |
May 17, 2018 | 29.73 | 30.10 | 29.61 | 30.02 | 153,796 | +0.35(+1.19%) |
May 16, 2018 | 29.15 | 29.82 | 29.15 | 29.66 | 167,404 | +0.37(+1.26%) |
May 15, 2018 | 28.67 | 29.37 | 28.61 | 29.29 | 239,706 | +0.45(+1.56%) |
May 14, 2018 | 28.96 | 29.13 | 28.79 | 28.84 | 172,168 | -0.10(-0.33%) |
May 11, 2018 | 28.78 | 29.08 | 28.69 | 28.94 | 116,296 | +0.14(+0.47%) |
May 10, 2018 | 28.74 | 29.07 | 28.66 | 28.80 | 189,982 | +0.17(+0.59%) |
May 09, 2018 | 28.51 | 28.75 | 28.03 | 28.63 | 183,617 | +0.24(+0.85%) |
May 08, 2018 | 28.01 | 28.64 | 28.01 | 28.39 | 181,631 | +0.15(+0.54%) |
May 07, 2018 | 28.22 | 28.41 | 28.03 | 28.24 | 146,099 | +0.16(+0.57%) |
May 04, 2018 | 27.34 | 28.26 | 27.33 | 28.08 | 138,317 | +0.59(+2.13%) |
May 03, 2018 | 27.32 | 27.71 | 27.13 | 27.49 | 162,607 | +0.10(+0.35%) |
May 02, 2018 | 27.15 | 27.52 | 26.74 | 27.40 | 282,568 | +0.18(+0.65%) |