Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.65 | 29.92 | 29.58 | 29.90 | 6,408 | +0.26(+0.87%) |
Jul 30, 2018 | 29.94 | 29.94 | 29.63 | 29.64 | 3,474 | -0.22(-0.72%) |
Jul 27, 2018 | 30.10 | 30.11 | 29.79 | 29.86 | 4,748 | -0.21(-0.70%) |
Jul 26, 2018 | 29.96 | 30.15 | 29.96 | 30.07 | 7,775 | -0.50(-1.64%) |
Jul 25, 2018 | 30.43 | 30.57 | 30.34 | 30.57 | 4,212 | +0.34(+1.13%) |
Jul 24, 2018 | 30.27 | 30.32 | 30.20 | 30.23 | 3,758 | +0.61(+2.07%) |
Jul 23, 2018 | 29.54 | 29.61 | 29.52 | 29.61 | 11,912 | -0.04(-0.15%) |
Jul 20, 2018 | 29.67 | 29.68 | 29.63 | 29.66 | 3,894 | +0.47(+1.60%) |
Jul 19, 2018 | 29.16 | 29.30 | 29.13 | 29.19 | 15,086 | -0.44(-1.47%) |
Jul 18, 2018 | 29.56 | 29.63 | 29.55 | 29.63 | 2,452 | -0.17(-0.56%) |
Jul 17, 2018 | 29.63 | 29.81 | 29.62 | 29.79 | 18,365 | -0.01(-0.03%) |
Jul 16, 2018 | 29.79 | 29.80 | 29.77 | 29.80 | 865 | -0.10(-0.35%) |
Jul 13, 2018 | 29.96 | 29.98 | 29.91 | 29.91 | 7,002 | -0.12(-0.40%) |
Jul 12, 2018 | 30.15 | 30.15 | 29.95 | 30.03 | 4,411 | +0.36(+1.23%) |
Jul 11, 2018 | 29.79 | 29.79 | 29.66 | 29.66 | 1,006 | -0.43(-1.44%) |
Jul 10, 2018 | 30.10 | 30.13 | 30.06 | 30.10 | 2,899 | -0.19(-0.63%) |
Jul 09, 2018 | 29.94 | 30.32 | 29.94 | 30.29 | 6,925 | +0.73(+2.48%) |
Jul 06, 2018 | 29.17 | 29.63 | 29.17 | 29.55 | 11,883 | +0.37(+1.27%) |
Jul 05, 2018 | 29.50 | 29.50 | 29.11 | 29.18 | 14,887 | -0.43(-1.44%) |
Jul 03, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.21(+0.72%) | |
Jul 02, 2018 | 29.35 | 29.45 | 29.31 | 29.40 | 10,813 | -0.84(-2.78%) |
Jun 29, 2018 | 30.05 | 30.30 | 30.05 | 30.24 | 5,176 | +0.64(+2.15%) |
Jun 28, 2018 | 29.54 | 29.61 | 29.47 | 29.60 | 40,281 | +0.02(+0.07%) |
Jun 27, 2018 | 30.17 | 30.17 | 29.56 | 29.58 | 7,932 | -0.94(-3.07%) |
Jun 26, 2018 | 30.55 | 30.58 | 30.40 | 30.52 | 6,170 | +0.03(+0.10%) |
Jun 25, 2018 | 30.99 | 30.99 | 30.43 | 30.49 | 4,086 | -0.93(-2.95%) |
Jun 22, 2018 | 31.44 | 31.46 | 31.35 | 31.42 | 6,895 | +0.30(+0.97%) |
Jun 21, 2018 | 31.49 | 31.49 | 31.12 | 31.12 | 4,092 | -0.60(-1.91%) |
Jun 20, 2018 | 31.78 | 31.80 | 31.71 | 31.72 | 7,782 | +0.06(+0.19%) |
Jun 19, 2018 | 31.63 | 31.66 | 31.41 | 31.66 | 6,438 | -0.69(-2.13%) |
Jun 18, 2018 | 32.40 | 32.44 | 32.26 | 32.35 | 8,524 | -0.46(-1.40%) |
Jun 15, 2018 | 33.14 | 33.14 | 32.81 | 3,309 | -0.34(-1.02%) | |
Jun 14, 2018 | 33.31 | 33.31 | 33.13 | 33.14 | 4,082 | -0.06(-0.18%) |
Jun 13, 2018 | 33.40 | 33.40 | 33.21 | 33.21 | 2,086 | -0.35(-1.05%) |
Jun 12, 2018 | 33.58 | 33.60 | 33.52 | 33.56 | 5,104 | +0.12(+0.35%) |
Jun 11, 2018 | 33.42 | 33.45 | 33.40 | 33.44 | 2,118 | +0.04(+0.11%) |
Jun 08, 2018 | 33.17 | 33.42 | 33.17 | 33.40 | 5,615 | -0.13(-0.40%) |
Jun 07, 2018 | 33.83 | 33.83 | 33.54 | 33.54 | 5,348 | -0.39(-1.16%) |
Jun 06, 2018 | 33.93 | 33.70 | 33.93 | 4,753 | +0.38(+1.13%) | |
Jun 05, 2018 | 33.64 | 33.66 | 33.55 | 33.55 | 3,581 | +0.16(+0.49%) |
Jun 04, 2018 | 33.17 | 33.39 | 33.17 | 33.39 | 3,560 | +0.33(+1.01%) |
Jun 01, 2018 | 32.92 | 33.08 | 32.92 | 33.05 | 2,088 | +0.28(+0.85%) |
May 31, 2018 | 32.73 | 32.82 | 32.69 | 32.77 | 10,938 | +0.24(+0.75%) |
May 30, 2018 | 32.36 | 32.53 | 32.36 | 32.53 | 3,780 | +0.17(+0.53%) |
May 29, 2018 | 32.76 | 32.76 | 32.31 | 32.36 | 4,404 | -0.56(-1.70%) |
May 25, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.10(-0.29%) | |
May 24, 2018 | 33.00 | 33.06 | 32.96 | 33.02 | 6,410 | -0.16(-0.47%) |
May 23, 2018 | 33.01 | 33.17 | 33.00 | 33.17 | 5,984 | -0.35(-1.05%) |
May 22, 2018 | 33.63 | 33.67 | 33.51 | 33.52 | 6,356 | -0.03(-0.10%) |
May 21, 2018 | 33.67 | 33.67 | 33.52 | 33.56 | 6,635 | +0.30(+0.91%) |
May 18, 2018 | 33.30 | 33.31 | 33.25 | 33.26 | 2,328 | -0.05(-0.14%) |
May 17, 2018 | 33.48 | 33.48 | 33.30 | 33.30 | 3,298 | -0.40(-1.20%) |
May 16, 2018 | 33.57 | 33.71 | 33.56 | 33.71 | 3,006 | +0.54(+1.62%) |
May 15, 2018 | 33.26 | 33.26 | 33.14 | 33.17 | 1,980 | -0.62(-1.84%) |
May 14, 2018 | 33.75 | 33.85 | 33.75 | 33.79 | 5,041 | +0.38(+1.14%) |
May 11, 2018 | 33.46 | 33.46 | 33.39 | 33.41 | 4,970 | -0.16(-0.48%) |
May 10, 2018 | 33.29 | 33.60 | 33.29 | 33.57 | 3,984 | +0.52(+1.57%) |
May 09, 2018 | 32.98 | 33.07 | 32.93 | 33.05 | 6,293 | +0.20(+0.60%) |
May 08, 2018 | 32.70 | 32.93 | 32.70 | 32.85 | 80,278 | +0.40(+1.23%) |
May 07, 2018 | 32.24 | 32.54 | 32.24 | 32.45 | 7,080 | +0.07(+0.20%) |
May 04, 2018 | 31.87 | 32.38 | 31.83 | 32.38 | 3,529 | +0.24(+0.74%) |
May 03, 2018 | 31.79 | 32.16 | 31.78 | 32.15 | 6,488 | +0.12(+0.36%) |
May 02, 2018 | 32.27 | 32.27 | 32.01 | 32.03 | 10,047 | -0.12(-0.36%) |