Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.47 | 30.90 | 30.33 | 30.69 | 400,627 | +0.25(+0.82%) |
Jul 30, 2018 | 30.58 | 30.83 | 30.31 | 30.44 | 570,723 | -0.04(-0.12%) |
Jul 27, 2018 | 30.72 | 31.01 | 30.30 | 30.47 | 520,502 | -0.28(-0.92%) |
Jul 26, 2018 | 30.26 | 30.88 | 30.17 | 30.76 | 432,990 | +0.46(+1.52%) |
Jul 25, 2018 | 30.72 | 30.76 | 29.83 | 30.30 | 814,951 | -0.43(-1.39%) |
Jul 24, 2018 | 30.90 | 30.90 | 30.26 | 30.72 | 665,832 | -0.07(-0.23%) |
Jul 23, 2018 | 31.15 | 31.25 | 30.71 | 30.79 | 404,386 | -0.39(-1.25%) |
Jul 20, 2018 | 32.53 | 32.56 | 31.15 | 31.18 | 529,612 | -1.42(-4.35%) |
Jul 19, 2018 | 31.93 | 32.67 | 31.75 | 32.60 | 570,827 | +0.57(+1.77%) |
Jul 18, 2018 | 32.71 | 32.71 | 31.87 | 32.03 | 710,491 | -0.75(-2.27%) |
Jul 17, 2018 | 32.85 | 33.28 | 32.32 | 32.78 | 695,580 | -0.18(-0.54%) |
Jul 16, 2018 | 32.67 | 33.24 | 32.50 | 32.96 | 566,686 | +0.60(+1.86%) |
Jul 13, 2018 | 32.18 | 32.89 | 31.93 | 32.35 | 320,477 | +0.18(+0.55%) |
Jul 12, 2018 | 32.39 | 32.41 | 31.93 | 32.18 | 393,642 | +0.00(+0.00%) |
Jul 11, 2018 | 31.86 | 32.46 | 31.71 | 32.18 | 359,759 | +0.14(+0.44%) |
Jul 10, 2018 | 32.60 | 32.74 | 31.86 | 32.03 | 300,948 | -0.53(-1.63%) |
Jul 09, 2018 | 32.25 | 32.60 | 32.11 | 32.57 | 272,431 | +0.50(+1.55%) |
Jul 06, 2018 | 31.93 | 32.50 | 31.82 | 32.07 | 330,078 | +0.04(+0.11%) |
Jul 05, 2018 | 31.89 | 32.07 | 31.43 | 32.03 | 429,950 | +0.21(+0.67%) |
Jul 03, 2018 | 31.82 | 31.82 | 31.82 | 0 | -0.25(-0.77%) | |
Jul 02, 2018 | 31.47 | 32.11 | 31.11 | 32.07 | 441,271 | +0.35(+1.12%) |
Jun 29, 2018 | 31.47 | 31.79 | 31.36 | 31.71 | 383,184 | +0.35(+1.13%) |
Jun 28, 2018 | 31.25 | 31.47 | 30.74 | 31.36 | 467,237 | +0.04(+0.11%) |
Jun 27, 2018 | 32.03 | 32.14 | 31.32 | 31.32 | 472,585 | -0.50(-1.56%) |
Jun 26, 2018 | 31.11 | 32.00 | 30.83 | 31.82 | 567,419 | +0.85(+2.75%) |
Jun 25, 2018 | 31.04 | 31.05 | 30.37 | 30.97 | 852,239 | -0.25(-0.80%) |
Jun 22, 2018 | 31.43 | 31.43 | 30.86 | 31.22 | 1,393,709 | +0.04(+0.11%) |
Jun 21, 2018 | 32.21 | 32.21 | 31.11 | 31.18 | 619,807 | -1.06(-3.30%) |
Jun 20, 2018 | 32.57 | 32.77 | 32.11 | 32.25 | 519,039 | -0.14(-0.44%) |
Jun 19, 2018 | 32.39 | 32.64 | 31.93 | 32.39 | 541,408 | -0.35(-1.08%) |
Jun 18, 2018 | 32.32 | 32.81 | 32.00 | 32.74 | 600,655 | +0.18(+0.54%) |
Jun 15, 2018 | 32.60 | 32.21 | 32.57 | 697,437 | +0.35(+1.10%) | |
Jun 14, 2018 | 32.35 | 32.64 | 31.75 | 32.21 | 537,306 | -0.14(-0.44%) |
Jun 13, 2018 | 33.56 | 33.70 | 32.18 | 32.35 | 959,502 | -1.17(-3.49%) |
Jun 12, 2018 | 34.13 | 34.27 | 33.20 | 33.52 | 801,001 | -0.60(-1.77%) |
Jun 11, 2018 | 34.48 | 34.87 | 34.06 | 34.13 | 514,939 | -0.35(-1.03%) |
Jun 08, 2018 | 34.77 | 34.98 | 34.41 | 34.48 | 491,985 | -0.28(-0.82%) |
Jun 07, 2018 | 34.77 | 34.98 | 34.45 | 34.77 | 344,020 | -0.07(-0.20%) |
Jun 06, 2018 | 34.84 | 322,350 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.48 | 34.77 | 34.09 | 34.77 | 609,655 | +0.28(+0.82%) |
Jun 04, 2018 | 34.52 | 34.83 | 34.34 | 34.48 | 449,498 | +0.18(+0.52%) |
Jun 01, 2018 | 34.16 | 34.48 | 33.88 | 34.30 | 373,773 | +0.46(+1.36%) |
May 31, 2018 | 33.91 | 34.25 | 33.49 | 33.84 | 426,882 | +0.01(+0.04%) |
May 30, 2018 | 34.11 | 34.38 | 33.58 | 33.83 | 606,470 | +0.04(+0.10%) |
May 29, 2018 | 33.05 | 33.94 | 32.98 | 33.79 | 386,936 | +0.57(+1.71%) |
May 25, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.66 | 33.01 | 32.16 | 32.98 | 416,294 | +0.46(+1.42%) |
May 23, 2018 | 32.55 | 33.16 | 32.31 | 32.52 | 443,780 | -0.14(-0.43%) |
May 22, 2018 | 33.12 | 33.16 | 32.66 | 32.66 | 428,741 | -0.39(-1.18%) |
May 21, 2018 | 32.16 | 33.12 | 32.16 | 33.05 | 666,518 | +1.13(+3.55%) |
May 18, 2018 | 31.56 | 32.20 | 31.46 | 31.92 | 487,524 | +0.43(+1.35%) |
May 17, 2018 | 31.39 | 31.60 | 31.03 | 31.49 | 390,115 | +0.00(+0.00%) |
May 16, 2018 | 30.50 | 31.53 | 30.43 | 31.49 | 612,785 | +1.03(+3.37%) |
May 15, 2018 | 30.11 | 30.59 | 30.06 | 30.46 | 464,973 | +0.07(+0.23%) |
May 14, 2018 | 31.07 | 31.14 | 30.07 | 30.39 | 437,395 | -0.46(-1.49%) |
May 11, 2018 | 30.89 | 31.21 | 30.53 | 30.85 | 395,959 | -0.14(-0.46%) |
May 10, 2018 | 30.92 | 31.49 | 30.85 | 31.00 | 456,355 | +0.25(+0.81%) |
May 09, 2018 | 30.46 | 30.85 | 30.25 | 30.75 | 527,790 | +0.28(+0.93%) |
May 08, 2018 | 30.32 | 30.85 | 30.29 | 30.46 | 511,268 | +0.25(+0.82%) |
May 07, 2018 | 29.83 | 30.82 | 29.83 | 30.22 | 656,876 | +0.50(+1.67%) |
May 04, 2018 | 30.82 | 31.95 | 28.98 | 29.72 | 1,672,318 | +0.35(+1.21%) |
May 03, 2018 | 29.44 | 29.65 | 28.66 | 29.37 | 793,184 | -0.07(-0.24%) |
May 02, 2018 | 29.51 | 29.83 | 29.37 | 29.44 | 414,922 | +0.04(+0.12%) |