Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.99 | 31.46 | 30.99 | 31.16 | 20,549 | +0.30(+0.96%) |
Jul 30, 2018 | 31.76 | 31.76 | 30.66 | 30.86 | 9,645 | -0.63(-2.01%) |
Jul 27, 2018 | 31.82 | 31.96 | 31.37 | 31.50 | 3,019 | -0.24(-0.76%) |
Jul 26, 2018 | 31.49 | 31.81 | 31.43 | 31.74 | 58,601 | +0.38(+1.23%) |
Jul 25, 2018 | 31.50 | 31.63 | 31.10 | 31.35 | 19,684 | -0.28(-0.88%) |
Jul 24, 2018 | 32.26 | 32.50 | 31.63 | 31.63 | 9,017 | -0.38(-1.20%) |
Jul 23, 2018 | 31.89 | 32.11 | 31.40 | 32.02 | 11,072 | -0.11(-0.33%) |
Jul 20, 2018 | 32.27 | 32.09 | 32.12 | 8,873 | -0.15(-0.46%) | |
Jul 19, 2018 | 32.56 | 32.56 | 32.13 | 32.27 | 9,787 | -0.09(-0.28%) |
Jul 18, 2018 | 32.19 | 32.54 | 32.17 | 32.36 | 11,136 | +0.23(+0.72%) |
Jul 17, 2018 | 31.70 | 32.14 | 31.63 | 32.13 | 27,564 | +0.32(+0.99%) |
Jul 16, 2018 | 31.79 | 32.02 | 31.75 | 31.81 | 25,782 | -0.01(-0.05%) |
Jul 13, 2018 | 31.95 | 31.99 | 31.79 | 31.83 | 10,998 | -0.07(-0.23%) |
Jul 12, 2018 | 31.54 | 31.94 | 31.54 | 31.90 | 5,675 | +0.54(+1.72%) |
Jul 11, 2018 | 31.75 | 31.84 | 31.35 | 31.36 | 7,088 | -0.76(-2.36%) |
Jul 10, 2018 | 32.05 | 32.14 | 31.98 | 32.12 | 13,420 | +0.37(+1.15%) |
Jul 09, 2018 | 31.58 | 31.81 | 31.46 | 31.76 | 5,886 | +0.29(+0.92%) |
Jul 06, 2018 | 31.23 | 31.58 | 31.20 | 31.47 | 4,992 | +0.35(+1.11%) |
Jul 05, 2018 | 30.44 | 31.12 | 30.44 | 31.12 | 8,386 | +0.77(+2.54%) |
Jul 03, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.41(-1.32%) | |
Jul 02, 2018 | 30.09 | 30.77 | 30.09 | 30.76 | 4,889 | +0.24(+0.79%) |
Jun 29, 2018 | 30.56 | 30.90 | 30.52 | 30.52 | 5,581 | +0.07(+0.22%) |
Jun 28, 2018 | 30.47 | 30.53 | 30.11 | 30.45 | 5,517 | +0.06(+0.19%) |
Jun 27, 2018 | 31.23 | 31.24 | 30.39 | 30.39 | 4,735 | -0.87(-2.78%) |
Jun 26, 2018 | 31.26 | 31.27 | 30.86 | 31.26 | 4,788 | +0.42(+1.35%) |
Jun 25, 2018 | 31.52 | 31.57 | 30.61 | 30.84 | 12,189 | -1.19(-3.72%) |
Jun 22, 2018 | 32.31 | 32.32 | 31.97 | 32.03 | 73,476 | -0.21(-0.66%) |
Jun 21, 2018 | 33.31 | 33.31 | 32.25 | 32.25 | 3,818 | -0.46(-1.41%) |
Jun 20, 2018 | 32.89 | 32.89 | 32.69 | 32.71 | 8,009 | +0.22(+0.67%) |
Jun 19, 2018 | 32.77 | 32.77 | 31.95 | 32.49 | 13,997 | -0.35(-1.07%) |
Jun 18, 2018 | 32.84 | 32.94 | 32.65 | 32.84 | 5,978 | -0.30(-0.90%) |
Jun 15, 2018 | 33.14 | 33.16 | 33.14 | 13,621 | -0.02(-0.05%) | |
Jun 14, 2018 | 33.37 | 33.37 | 33.09 | 33.16 | 5,724 | +0.16(+0.50%) |
Jun 13, 2018 | 33.14 | 33.40 | 33.00 | 33.00 | 9,667 | -0.10(-0.29%) |
Jun 12, 2018 | 32.75 | 33.13 | 32.75 | 33.09 | 8,385 | +0.14(+0.44%) |
Jun 11, 2018 | 32.89 | 33.12 | 32.86 | 32.95 | 5,542 | -0.07(-0.20%) |
Jun 08, 2018 | 32.93 | 33.03 | 32.70 | 33.01 | 13,559 | -0.37(-1.12%) |
Jun 07, 2018 | 33.67 | 33.68 | 33.12 | 33.39 | 16,519 | -0.30(-0.88%) |
Jun 06, 2018 | 33.69 | 19,945 | +0.01(+0.03%) | |||
Jun 05, 2018 | 33.55 | 33.67 | 33.36 | 33.67 | 53,527 | +0.29(+0.86%) |
Jun 04, 2018 | 33.27 | 33.41 | 33.08 | 33.39 | 14,894 | +0.12(+0.37%) |
Jun 01, 2018 | 32.87 | 33.26 | 32.74 | 33.26 | 34,549 | +0.84(+2.60%) |
May 31, 2018 | 32.90 | 33.07 | 32.41 | 32.42 | 5,225 | -0.59(-1.80%) |
May 30, 2018 | 33.02 | 33.34 | 32.89 | 33.01 | 15,050 | +0.18(+0.56%) |
May 29, 2018 | 32.69 | 33.09 | 32.57 | 32.83 | 76,449 | +0.05(+0.16%) |
May 25, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.21(+0.63%) | |
May 24, 2018 | 32.55 | 32.66 | 32.12 | 32.57 | 48,172 | +0.15(+0.47%) |
May 23, 2018 | 32.17 | 32.40 | 32.04 | 32.42 | 39,928 | +0.25(+0.77%) |
May 22, 2018 | 32.15 | 32.52 | 32.15 | 32.17 | 8,093 | +0.38(+1.21%) |
May 21, 2018 | 32.02 | 32.10 | 31.61 | 31.79 | 7,168 | +0.28(+0.90%) |
May 18, 2018 | 31.71 | 31.78 | 31.44 | 31.50 | 12,975 | -0.58(-1.81%) |
May 17, 2018 | 32.39 | 32.47 | 31.85 | 32.08 | 13,612 | -0.21(-0.64%) |
May 16, 2018 | 31.97 | 32.35 | 31.97 | 32.29 | 17,962 | +0.50(+1.59%) |
May 15, 2018 | 31.66 | 31.81 | 31.55 | 31.79 | 12,683 | -0.23(-0.72%) |
May 14, 2018 | 31.98 | 32.21 | 31.97 | 32.02 | 6,079 | +0.39(+1.24%) |
May 11, 2018 | 31.91 | 31.97 | 31.54 | 31.62 | 7,611 | -0.30(-0.93%) |
May 10, 2018 | 31.53 | 31.92 | 31.50 | 31.92 | 11,394 | +0.58(+1.84%) |
May 09, 2018 | 31.05 | 31.35 | 30.88 | 31.35 | 92,350 | +0.62(+2.03%) |
May 08, 2018 | 30.17 | 30.82 | 30.17 | 30.72 | 14,668 | +0.20(+0.66%) |
May 07, 2018 | 30.48 | 30.68 | 30.31 | 30.52 | 19,677 | +0.22(+0.73%) |
May 04, 2018 | 29.64 | 30.30 | 29.46 | 30.30 | 6,870 | +0.71(+2.41%) |
May 03, 2018 | 29.29 | 29.59 | 28.95 | 29.59 | 6,719 | +0.08(+0.26%) |
May 02, 2018 | 29.28 | 29.74 | 29.28 | 29.51 | 10,791 | +0.05(+0.18%) |