Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.54 | 32.08 | 31.04 | 31.55 | 20,764 | +0.15(+0.48%) |
Jul 30, 2018 | 31.00 | 32.32 | 29.73 | 31.40 | 39,771 | +0.43(+1.39%) |
Jul 27, 2018 | 31.94 | 32.18 | 30.68 | 30.97 | 37,900 | -0.92(-2.88%) |
Jul 26, 2018 | 32.05 | 32.14 | 31.55 | 31.89 | 21,143 | -0.21(-0.65%) |
Jul 25, 2018 | 32.35 | 32.93 | 31.76 | 32.10 | 28,694 | -0.31(-0.96%) |
Jul 24, 2018 | 32.97 | 32.98 | 31.83 | 32.41 | 47,384 | +0.09(+0.28%) |
Jul 23, 2018 | 32.61 | 34.02 | 31.76 | 32.32 | 46,066 | -0.29(-0.89%) |
Jul 20, 2018 | 32.56 | 33.53 | 32.07 | 32.61 | 39,374 | +0.06(+0.18%) |
Jul 19, 2018 | 32.76 | 32.87 | 32.08 | 32.55 | 49,210 | -0.33(-1.00%) |
Jul 18, 2018 | 33.16 | 33.18 | 32.40 | 32.88 | 44,717 | -0.62(-1.85%) |
Jul 17, 2018 | 33.51 | 33.79 | 32.57 | 33.50 | 42,176 | -0.06(-0.18%) |
Jul 16, 2018 | 34.49 | 34.83 | 32.91 | 33.56 | 76,507 | -0.86(-2.50%) |
Jul 13, 2018 | 34.88 | 34.88 | 34.06 | 34.42 | 46,218 | -0.48(-1.38%) |
Jul 12, 2018 | 36.02 | 36.37 | 34.50 | 34.90 | 87,474 | -0.91(-2.54%) |
Jul 11, 2018 | 36.65 | 36.98 | 35.26 | 35.81 | 71,073 | -0.92(-2.50%) |
Jul 10, 2018 | 37.00 | 37.02 | 36.11 | 36.73 | 47,051 | -0.14(-0.38%) |
Jul 09, 2018 | 36.87 | 37.21 | 36.06 | 36.87 | 51,409 | +0.24(+0.66%) |
Jul 06, 2018 | 36.72 | 37.34 | 35.97 | 36.63 | 93,795 | -0.18(-0.49%) |
Jul 05, 2018 | 36.10 | 37.14 | 35.08 | 36.81 | 124,286 | +0.74(+2.05%) |
Jul 03, 2018 | 36.07 | 36.07 | 36.07 | 0 | -0.11(-0.30%) | |
Jul 02, 2018 | 35.24 | 36.41 | 35.00 | 36.18 | 35,855 | +0.68(+1.92%) |
Jun 29, 2018 | 36.22 | 36.49 | 35.18 | 35.50 | 42,859 | -0.59(-1.63%) |
Jun 28, 2018 | 36.90 | 37.11 | 36.02 | 36.09 | 114,793 | -0.82(-2.22%) |
Jun 27, 2018 | 36.89 | 37.50 | 35.99 | 36.91 | 118,381 | +0.03(+0.08%) |
Jun 26, 2018 | 34.93 | 37.23 | 34.88 | 36.88 | 125,304 | +1.91(+5.46%) |
Jun 25, 2018 | 37.11 | 37.95 | 33.62 | 34.97 | 154,376 | -2.34(-6.27%) |
Jun 22, 2018 | 36.18 | 37.45 | 35.61 | 37.31 | 1,190,003 | +1.28(+3.55%) |
Jun 21, 2018 | 34.86 | 37.23 | 34.49 | 36.03 | 154,908 | +1.09(+3.12%) |
Jun 20, 2018 | 34.01 | 35.79 | 33.74 | 34.94 | 171,661 | +1.45(+4.33%) |
Jun 19, 2018 | 33.43 | 34.75 | 33.24 | 33.49 | 112,817 | +0.06(+0.18%) |
Jun 18, 2018 | 32.31 | 34.00 | 32.02 | 33.43 | 90,979 | +0.90(+2.77%) |
Jun 15, 2018 | 32.37 | 31.75 | 32.53 | 170,055 | +0.16(+0.49%) | |
Jun 14, 2018 | 32.52 | 32.90 | 31.76 | 32.37 | 74,010 | -0.04(-0.12%) |
Jun 13, 2018 | 32.00 | 33.10 | 31.12 | 32.41 | 81,365 | +0.41(+1.28%) |
Jun 12, 2018 | 35.39 | 35.45 | 30.70 | 32.00 | 173,205 | -0.61(-1.87%) |
Jun 11, 2018 | 30.64 | 32.73 | 30.64 | 32.61 | 78,438 | +1.93(+6.29%) |
Jun 08, 2018 | 30.95 | 31.92 | 30.25 | 30.68 | 42,182 | -0.39(-1.26%) |
Jun 07, 2018 | 31.19 | 31.31 | 30.76 | 31.07 | 46,601 | +0.01(+0.03%) |
Jun 06, 2018 | 32.70 | 32.78 | 30.78 | 31.06 | 39,731 | -1.67(-5.10%) |
Jun 05, 2018 | 30.35 | 32.73 | 30.21 | 32.73 | 117,254 | +2.38(+7.84%) |
Jun 04, 2018 | 31.03 | 31.42 | 30.00 | 30.35 | 110,085 | -0.40(-1.30%) |
Jun 01, 2018 | 31.50 | 31.55 | 30.72 | 30.75 | 144,908 | -0.58(-1.85%) |
May 31, 2018 | 31.27 | 31.98 | 31.06 | 31.33 | 54,941 | -0.09(-0.29%) |
May 30, 2018 | 32.13 | 32.51 | 31.02 | 31.42 | 45,233 | -0.63(-1.97%) |
May 29, 2018 | 32.34 | 32.90 | 32.05 | 32.05 | 27,724 | -0.56(-1.72%) |
May 25, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.18(-0.55%) | |
May 24, 2018 | 33.05 | 33.05 | 32.25 | 32.79 | 29,164 | -0.34(-1.03%) |
May 23, 2018 | 32.80 | 33.23 | 32.21 | 33.13 | 70,352 | +0.18(+0.55%) |
May 22, 2018 | 32.45 | 33.00 | 32.01 | 32.95 | 23,908 | +0.15(+0.46%) |
May 21, 2018 | 32.94 | 33.10 | 32.12 | 32.80 | 41,174 | -0.06(-0.18%) |
May 18, 2018 | 32.77 | 33.34 | 32.32 | 32.86 | 55,790 | +0.04(+0.12%) |
May 17, 2018 | 33.80 | 33.90 | 31.86 | 32.82 | 68,846 | -0.92(-2.73%) |
May 16, 2018 | 31.43 | 33.99 | 31.15 | 33.74 | 147,727 | +2.36(+7.52%) |
May 15, 2018 | 30.67 | 32.00 | 30.31 | 31.38 | 130,749 | +0.53(+1.72%) |
May 14, 2018 | 31.08 | 32.64 | 30.60 | 30.85 | 97,282 | +0.05(+0.16%) |
May 11, 2018 | 31.00 | 31.40 | 29.77 | 30.80 | 133,515 | -0.06(-0.19%) |
May 10, 2018 | 29.81 | 31.80 | 29.50 | 30.86 | 42,488 | +0.83(+2.76%) |
May 09, 2018 | 29.70 | 30.53 | 29.63 | 30.03 | 91,585 | +0.50(+1.69%) |
May 08, 2018 | 29.13 | 29.99 | 28.11 | 29.53 | 100,202 | +0.63(+2.18%) |
May 07, 2018 | 28.66 | 29.56 | 28.51 | 28.90 | 48,713 | -0.03(-0.10%) |
May 04, 2018 | 30.36 | 30.41 | 28.52 | 28.93 | 69,505 | -1.06(-3.53%) |
May 03, 2018 | 29.40 | 30.61 | 28.80 | 29.99 | 45,696 | +0.67(+2.29%) |
May 02, 2018 | 30.41 | 30.67 | 29.07 | 29.32 | 23,699 | -1.18(-3.87%) |