Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.46 | 32.41 | 31.46 | 32.30 | 524,699 | +1.01(+3.23%) |
Jul 30, 2018 | 31.23 | 31.86 | 31.22 | 31.29 | 1,041,251 | +0.29(+0.94%) |
Jul 27, 2018 | 30.99 | 31.19 | 30.81 | 31.00 | 604,100 | +0.11(+0.36%) |
Jul 26, 2018 | 30.58 | 31.29 | 30.58 | 30.89 | 555,511 | +0.35(+1.15%) |
Jul 25, 2018 | 30.18 | 30.54 | 30.02 | 30.54 | 620,170 | +0.32(+1.06%) |
Jul 24, 2018 | 30.17 | 30.81 | 30.11 | 30.22 | 881,258 | +0.32(+1.07%) |
Jul 23, 2018 | 30.10 | 30.10 | 29.82 | 29.90 | 1,147,068 | -0.30(-0.99%) |
Jul 20, 2018 | 30.44 | 30.54 | 30.17 | 30.20 | 857,489 | -0.48(-1.56%) |
Jul 19, 2018 | 29.99 | 30.78 | 29.93 | 30.68 | 519,385 | +0.33(+1.09%) |
Jul 18, 2018 | 30.22 | 30.48 | 29.97 | 30.35 | 619,658 | +0.16(+0.53%) |
Jul 17, 2018 | 29.90 | 30.39 | 29.90 | 30.19 | 684,341 | +0.17(+0.57%) |
Jul 16, 2018 | 30.81 | 30.95 | 29.93 | 30.02 | 662,525 | -0.91(-2.94%) |
Jul 13, 2018 | 30.55 | 31.10 | 30.33 | 30.93 | 515,761 | +0.43(+1.41%) |
Jul 12, 2018 | 30.44 | 30.54 | 29.95 | 30.50 | 846,138 | +0.09(+0.30%) |
Jul 11, 2018 | 30.85 | 30.95 | 30.34 | 30.41 | 417,032 | -0.87(-2.78%) |
Jul 10, 2018 | 31.24 | 31.48 | 31.04 | 31.28 | 610,439 | +0.04(+0.13%) |
Jul 09, 2018 | 30.57 | 31.37 | 30.55 | 31.24 | 638,070 | +0.73(+2.39%) |
Jul 06, 2018 | 30.44 | 30.58 | 30.27 | 30.51 | 479,514 | -0.01(-0.03%) |
Jul 05, 2018 | 30.27 | 30.52 | 30.15 | 30.52 | 472,292 | +0.41(+1.36%) |
Jul 03, 2018 | 30.11 | 30.11 | 30.11 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 30.30 | 30.30 | 29.73 | 30.03 | 1,077,863 | -0.62(-2.02%) |
Jun 29, 2018 | 31.17 | 30.65 | 858,381 | +0.28(+0.92%) | ||
Jun 28, 2018 | 30.15 | 30.49 | 29.85 | 30.37 | 806,134 | +0.14(+0.46%) |
Jun 27, 2018 | 30.42 | 30.91 | 30.22 | 30.23 | 1,083,532 | -0.12(-0.40%) |
Jun 26, 2018 | 30.23 | 30.62 | 29.99 | 30.35 | 672,382 | +0.27(+0.90%) |
Jun 25, 2018 | 30.08 | 30.20 | 29.73 | 30.08 | 1,223,546 | -0.24(-0.79%) |
Jun 22, 2018 | 30.49 | 30.88 | 30.31 | 30.32 | 1,422,809 | +0.17(+0.56%) |
Jun 21, 2018 | 30.09 | 30.37 | 29.82 | 30.15 | 950,423 | -0.17(-0.56%) |
Jun 20, 2018 | 30.29 | 30.59 | 30.03 | 30.32 | 789,282 | +0.12(+0.40%) |
Jun 19, 2018 | 30.68 | 30.68 | 29.92 | 30.20 | 950,032 | -0.80(-2.58%) |
Jun 18, 2018 | 30.49 | 31.02 | 30.31 | 31.00 | 892,414 | +0.35(+1.14%) |
Jun 15, 2018 | 30.75 | 30.17 | 30.65 | 1,295,376 | -0.27(-0.87%) | |
Jun 14, 2018 | 30.78 | 31.38 | 30.62 | 30.92 | 943,635 | +0.22(+0.72%) |
Jun 13, 2018 | 31.97 | 31.99 | 30.67 | 30.70 | 765,753 | -1.23(-3.85%) |
Jun 12, 2018 | 32.20 | 32.46 | 31.85 | 31.93 | 785,721 | -0.23(-0.72%) |
Jun 11, 2018 | 31.61 | 32.33 | 31.61 | 32.16 | 1,198,745 | +0.55(+1.74%) |
Jun 08, 2018 | 31.45 | 31.70 | 31.32 | 31.61 | 1,196,600 | +0.08(+0.25%) |
Jun 07, 2018 | 31.32 | 31.90 | 31.25 | 31.53 | 928,576 | +0.29(+0.93%) |
Jun 06, 2018 | 31.42 | 31.24 | 1,026,305 | +0.98(+3.24%) | ||
Jun 05, 2018 | 29.79 | 30.37 | 29.79 | 30.26 | 1,059,575 | +0.42(+1.41%) |
Jun 04, 2018 | 29.98 | 30.27 | 28.80 | 29.84 | 2,401,112 | -0.93(-3.02%) |
Jun 01, 2018 | 30.72 | 31.27 | 30.68 | 30.77 | 767,422 | +0.19(+0.62%) |
May 31, 2018 | 32.14 | 32.14 | 30.55 | 30.58 | 1,791,265 | -1.64(-5.09%) |
May 30, 2018 | 31.60 | 32.38 | 31.60 | 32.22 | 650,461 | +0.88(+2.81%) |
May 29, 2018 | 31.17 | 31.45 | 30.85 | 31.34 | 1,031,593 | -0.19(-0.60%) |
May 25, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.71(-2.20%) | |
May 24, 2018 | 32.39 | 32.48 | 32.10 | 32.24 | 333,846 | -0.20(-0.62%) |
May 23, 2018 | 32.24 | 32.55 | 32.22 | 32.44 | 367,523 | -0.09(-0.28%) |
May 22, 2018 | 33.41 | 33.41 | 32.46 | 32.53 | 608,940 | -0.84(-2.52%) |
May 21, 2018 | 33.00 | 33.54 | 33.00 | 33.37 | 396,196 | +0.60(+1.83%) |
May 18, 2018 | 32.54 | 32.87 | 32.50 | 32.77 | 387,055 | +0.23(+0.71%) |
May 17, 2018 | 32.09 | 32.82 | 32.03 | 32.54 | 298,511 | +0.36(+1.12%) |
May 16, 2018 | 32.01 | 32.30 | 31.85 | 32.18 | 550,851 | +0.17(+0.53%) |
May 15, 2018 | 31.98 | 32.32 | 31.75 | 32.01 | 818,803 | -0.19(-0.59%) |
May 14, 2018 | 32.49 | 32.57 | 32.19 | 32.20 | 477,900 | -0.20(-0.62%) |
May 11, 2018 | 32.69 | 32.79 | 32.25 | 32.40 | 460,899 | -0.23(-0.70%) |
May 10, 2018 | 32.39 | 32.77 | 32.30 | 32.63 | 950,016 | +0.30(+0.93%) |
May 09, 2018 | 32.25 | 32.57 | 31.99 | 32.33 | 559,623 | +0.29(+0.91%) |
May 08, 2018 | 31.95 | 32.12 | 31.74 | 32.04 | 632,274 | +0.28(+0.88%) |
May 07, 2018 | 31.16 | 32.06 | 31.08 | 31.76 | 829,029 | +0.65(+2.09%) |
May 04, 2018 | 29.33 | 31.27 | 29.02 | 31.11 | 986,802 | +1.16(+3.87%) |
May 03, 2018 | 30.69 | 31.20 | 29.20 | 29.95 | 1,826,746 | -0.48(-1.58%) |
May 02, 2018 | 30.82 | 31.17 | 30.42 | 30.43 | 1,192,465 | -0.40(-1.30%) |