Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.62 | 28.65 | 27.62 | 28.52 | 1,016,166 | +0.90(+3.26%) |
Jul 30, 2018 | 29.38 | 29.44 | 27.57 | 27.62 | 583,254 | -1.65(-5.64%) |
Jul 27, 2018 | 29.59 | 29.92 | 28.86 | 29.27 | 489,077 | -0.24(-0.81%) |
Jul 26, 2018 | 29.68 | 30.00 | 28.64 | 29.51 | 571,844 | +1.26(+4.46%) |
Jul 25, 2018 | 28.75 | 29.08 | 28.20 | 28.25 | 207,113 | -0.47(-1.64%) |
Jul 24, 2018 | 28.65 | 28.95 | 28.47 | 28.72 | 359,265 | +0.08(+0.28%) |
Jul 23, 2018 | 29.40 | 29.62 | 28.60 | 28.64 | 318,643 | -0.74(-2.52%) |
Jul 20, 2018 | 31.25 | 31.41 | 29.04 | 29.38 | 477,031 | -1.51(-4.89%) |
Jul 19, 2018 | 31.60 | 32.28 | 30.64 | 30.89 | 202,020 | -1.01(-3.17%) |
Jul 18, 2018 | 33.19 | 33.20 | 31.31 | 31.90 | 451,729 | -1.28(-3.86%) |
Jul 17, 2018 | 32.15 | 33.74 | 32.14 | 33.18 | 315,858 | +0.89(+2.76%) |
Jul 16, 2018 | 31.92 | 32.50 | 31.77 | 32.29 | 151,580 | +0.45(+1.41%) |
Jul 13, 2018 | 31.44 | 32.22 | 31.44 | 31.84 | 212,910 | +0.49(+1.56%) |
Jul 12, 2018 | 30.78 | 31.40 | 30.77 | 31.35 | 152,329 | +0.61(+1.98%) |
Jul 11, 2018 | 31.50 | 31.50 | 30.36 | 30.74 | 236,705 | -0.94(-2.97%) |
Jul 10, 2018 | 31.80 | 31.80 | 31.22 | 31.68 | 160,093 | -0.01(-0.03%) |
Jul 09, 2018 | 31.24 | 31.86 | 31.24 | 31.69 | 127,468 | +0.55(+1.77%) |
Jul 06, 2018 | 30.96 | 31.38 | 30.83 | 31.14 | 232,267 | +0.14(+0.45%) |
Jul 05, 2018 | 31.38 | 31.38 | 30.75 | 31.00 | 278,067 | -0.37(-1.18%) |
Jul 04, 2018 | 31.74 | 31.81 | 31.23 | 31.37 | 105,116 | -0.23(-0.73%) |
Jul 03, 2018 | 31.67 | 31.87 | 31.19 | 31.60 | 146,821 | -0.04(-0.13%) |
Jun 29, 2018 | 31.64 | 31.64 | 31.64 | 0 | +0.78(+2.53%) | |
Jun 28, 2018 | 30.55 | 31.00 | 30.18 | 30.86 | 345,984 | +0.21(+0.69%) |
Jun 27, 2018 | 30.40 | 30.87 | 30.40 | 30.65 | 202,699 | +0.33(+1.09%) |
Jun 26, 2018 | 29.84 | 30.56 | 29.84 | 30.32 | 221,479 | +0.51(+1.71%) |
Jun 25, 2018 | 30.62 | 30.62 | 29.45 | 29.81 | 286,525 | -0.86(-2.80%) |
Jun 22, 2018 | 30.39 | 30.73 | 30.27 | 30.67 | 148,237 | +0.46(+1.52%) |
Jun 21, 2018 | 30.52 | 30.70 | 29.92 | 30.21 | 263,698 | -0.36(-1.18%) |
Jun 20, 2018 | 30.67 | 30.89 | 30.22 | 30.57 | 189,159 | -0.07(-0.23%) |
Jun 19, 2018 | 30.73 | 30.84 | 30.20 | 30.64 | 125,390 | -0.26(-0.84%) |
Jun 18, 2018 | 30.62 | 31.00 | 30.25 | 30.90 | 222,720 | +0.09(+0.29%) |
Jun 15, 2018 | 30.85 | 30.18 | 30.81 | 553,173 | +0.63(+2.09%) | |
Jun 14, 2018 | 30.31 | 30.45 | 29.65 | 30.18 | 428,412 | -0.33(-1.08%) |
Jun 13, 2018 | 31.75 | 32.00 | 30.34 | 30.51 | 376,372 | -1.43(-4.48%) |
Jun 12, 2018 | 32.38 | 32.42 | 31.52 | 31.94 | 301,669 | -0.44(-1.36%) |
Jun 11, 2018 | 33.62 | 33.70 | 32.25 | 32.38 | 262,967 | -1.24(-3.69%) |
Jun 08, 2018 | 33.82 | 33.83 | 33.09 | 33.62 | 278,990 | -0.35(-1.03%) |
Jun 07, 2018 | 33.78 | 34.04 | 33.43 | 33.97 | 230,777 | +0.12(+0.35%) |
Jun 06, 2018 | 33.86 | 33.85 | 286,806 | +0.72(+2.17%) | ||
Jun 05, 2018 | 32.74 | 33.13 | 32.32 | 33.13 | 366,379 | +0.40(+1.22%) |
Jun 04, 2018 | 32.46 | 32.77 | 32.40 | 32.73 | 178,853 | +0.29(+0.89%) |
Jun 01, 2018 | 32.53 | 32.57 | 32.28 | 32.44 | 198,262 | -0.03(-0.09%) |
May 31, 2018 | 33.30 | 33.33 | 32.03 | 32.47 | 557,352 | -0.95(-2.84%) |
May 30, 2018 | 32.95 | 33.44 | 32.95 | 33.42 | 210,552 | +0.65(+1.98%) |
May 29, 2018 | 32.42 | 32.85 | 32.22 | 32.77 | 166,221 | +0.13(+0.40%) |
May 28, 2018 | 32.95 | 33.00 | 32.02 | 32.64 | 109,205 | -0.27(-0.82%) |
May 25, 2018 | 32.74 | 33.00 | 32.57 | 32.91 | 161,318 | +0.03(+0.09%) |
May 24, 2018 | 31.90 | 33.11 | 31.74 | 32.88 | 354,568 | +0.90(+2.81%) |
May 23, 2018 | 32.15 | 32.21 | 31.43 | 31.98 | 296,240 | -0.33(-1.02%) |
May 22, 2018 | 32.55 | 32.84 | 32.19 | 32.31 | 243,837 | -0.13(-0.40%) |
May 18, 2018 | 32.44 | 32.44 | 32.44 | 0 | +0.20(+0.62%) | |
May 17, 2018 | 32.89 | 33.25 | 32.02 | 32.24 | 168,086 | -0.58(-1.77%) |
May 16, 2018 | 31.94 | 32.98 | 31.90 | 32.82 | 381,893 | +0.97(+3.05%) |
May 15, 2018 | 31.06 | 31.89 | 31.01 | 31.85 | 214,154 | +0.65(+2.08%) |
May 14, 2018 | 31.30 | 31.39 | 30.80 | 31.20 | 158,927 | +0.05(+0.16%) |
May 11, 2018 | 31.20 | 31.23 | 30.89 | 31.15 | 152,535 | -0.05(-0.16%) |
May 10, 2018 | 31.41 | 31.68 | 31.01 | 31.20 | 314,856 | -0.19(-0.61%) |
May 09, 2018 | 31.22 | 31.64 | 30.96 | 31.39 | 441,239 | +0.14(+0.45%) |
May 08, 2018 | 30.00 | 31.31 | 29.96 | 31.25 | 651,338 | +1.31(+4.38%) |
May 07, 2018 | 30.13 | 30.21 | 29.66 | 29.94 | 154,296 | -0.02(-0.07%) |
May 04, 2018 | 29.87 | 30.25 | 29.48 | 29.96 | 313,673 | +0.05(+0.17%) |
May 03, 2018 | 30.57 | 30.57 | 29.62 | 29.91 | 740,158 | -0.70(-2.29%) |
May 02, 2018 | 29.77 | 30.92 | 29.77 | 30.61 | 454,728 | +0.92(+3.10%) |