Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.09 | 30.09 | 29.54 | 29.95 | 474,414 | -0.05(-0.15%) |
Jul 30, 2018 | 30.18 | 30.45 | 29.95 | 30.00 | 338,371 | -0.27(-0.90%) |
Jul 27, 2018 | 30.45 | 30.63 | 30.09 | 30.27 | 390,406 | -0.18(-0.60%) |
Jul 26, 2018 | 30.36 | 30.75 | 30.36 | 30.45 | 462,566 | +0.27(+0.90%) |
Jul 25, 2018 | 30.63 | 30.63 | 30.04 | 30.18 | 896,159 | -0.50(-1.63%) |
Jul 24, 2018 | 31.27 | 31.27 | 30.31 | 30.68 | 817,711 | -0.59(-1.89%) |
Jul 23, 2018 | 30.72 | 31.29 | 30.63 | 31.27 | 742,196 | +0.41(+1.33%) |
Jul 20, 2018 | 31.04 | 31.09 | 30.13 | 30.86 | 1,038,570 | -0.18(-0.59%) |
Jul 19, 2018 | 31.13 | 31.13 | 30.36 | 31.04 | 1,228,160 | +0.05(+0.15%) |
Jul 18, 2018 | 30.59 | 31.27 | 30.59 | 31.00 | 635,704 | +0.41(+1.34%) |
Jul 17, 2018 | 30.72 | 30.86 | 30.45 | 30.59 | 381,791 | -0.18(-0.59%) |
Jul 16, 2018 | 30.54 | 30.79 | 30.47 | 30.77 | 401,690 | +0.41(+1.35%) |
Jul 13, 2018 | 30.54 | 30.95 | 30.31 | 30.36 | 620,068 | -0.32(-1.04%) |
Jul 12, 2018 | 31.18 | 31.18 | 30.41 | 30.68 | 525,444 | -0.18(-0.59%) |
Jul 11, 2018 | 30.77 | 31.00 | 30.68 | 30.86 | 551,519 | -0.05(-0.15%) |
Jul 10, 2018 | 31.59 | 31.77 | 30.79 | 30.91 | 594,923 | -0.73(-2.30%) |
Jul 09, 2018 | 31.04 | 31.91 | 30.95 | 31.63 | 679,246 | +0.82(+2.66%) |
Jul 06, 2018 | 30.54 | 30.95 | 30.31 | 30.81 | 399,552 | +0.23(+0.74%) |
Jul 05, 2018 | 30.45 | 30.63 | 30.13 | 30.59 | 433,664 | +0.46(+1.51%) |
Jul 03, 2018 | 30.13 | 30.13 | 30.13 | 0 | -0.36(-1.19%) | |
Jul 02, 2018 | 29.81 | 30.50 | 29.81 | 30.50 | 631,225 | +0.50(+1.67%) |
Jun 29, 2018 | 30.72 | 31.00 | 30.00 | 30.00 | 712,957 | -0.59(-1.93%) |
Jun 28, 2018 | 30.22 | 30.59 | 30.13 | 30.59 | 830,083 | +0.41(+1.36%) |
Jun 27, 2018 | 30.54 | 30.77 | 30.11 | 30.18 | 927,462 | -0.46(-1.49%) |
Jun 26, 2018 | 30.72 | 30.72 | 30.31 | 30.63 | 1,085,959 | -0.05(-0.15%) |
Jun 25, 2018 | 31.00 | 31.04 | 30.50 | 30.68 | 767,761 | -0.50(-1.61%) |
Jun 22, 2018 | 31.73 | 31.86 | 31.09 | 31.18 | 2,078,089 | -0.36(-1.15%) |
Jun 21, 2018 | 31.63 | 32.04 | 31.38 | 31.54 | 897,542 | -0.18(-0.57%) |
Jun 20, 2018 | 31.95 | 31.95 | 31.63 | 31.73 | 837,306 | +0.00(+0.00%) |
Jun 19, 2018 | 30.95 | 31.73 | 30.86 | 31.73 | 709,681 | +0.55(+1.75%) |
Jun 18, 2018 | 30.77 | 31.32 | 30.59 | 31.18 | 515,365 | +0.23(+0.74%) |
Jun 15, 2018 | 31.20 | 30.50 | 30.95 | 1,867,202 | +0.00(+0.00%) | |
Jun 14, 2018 | 31.27 | 31.27 | 30.41 | 30.95 | 873,182 | -0.15(-0.47%) |
Jun 13, 2018 | 31.19 | 31.48 | 30.87 | 31.10 | 546,587 | -0.09(-0.29%) |
Jun 12, 2018 | 31.46 | 31.55 | 31.01 | 31.19 | 507,034 | -0.14(-0.43%) |
Jun 11, 2018 | 31.78 | 31.91 | 31.10 | 31.32 | 630,026 | -0.45(-1.43%) |
Jun 08, 2018 | 31.87 | 32.00 | 31.64 | 31.78 | 615,932 | -0.05(-0.14%) |
Jun 07, 2018 | 31.91 | 32.14 | 31.64 | 31.82 | 531,577 | -0.05(-0.14%) |
Jun 06, 2018 | 31.87 | 31.87 | 904,274 | +0.68(+2.18%) | ||
Jun 05, 2018 | 31.10 | 31.37 | 30.96 | 31.19 | 478,867 | -0.05(-0.15%) |
Jun 04, 2018 | 30.96 | 31.28 | 30.87 | 31.23 | 502,890 | +0.41(+1.32%) |
Jun 01, 2018 | 30.92 | 31.10 | 30.78 | 30.82 | 589,156 | +0.45(+1.49%) |
May 31, 2018 | 30.87 | 30.96 | 30.28 | 30.37 | 758,395 | -0.54(-1.76%) |
May 30, 2018 | 30.87 | 31.23 | 30.69 | 30.92 | 1,011,185 | +0.36(+1.19%) |
May 29, 2018 | 30.60 | 30.96 | 30.24 | 30.55 | 638,105 | -0.41(-1.32%) |
May 25, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.23(-0.73%) | |
May 24, 2018 | 31.05 | 31.23 | 30.51 | 31.19 | 459,799 | +0.00(+0.00%) |
May 23, 2018 | 31.23 | 31.32 | 30.92 | 31.19 | 734,938 | -0.14(-0.43%) |
May 22, 2018 | 31.41 | 31.60 | 31.28 | 31.32 | 896,601 | -0.09(-0.29%) |
May 21, 2018 | 30.92 | 31.41 | 30.92 | 31.41 | 446,149 | +0.59(+1.91%) |
May 18, 2018 | 31.05 | 31.12 | 30.82 | 30.82 | 404,685 | -0.18(-0.59%) |
May 17, 2018 | 31.05 | 31.23 | 30.92 | 31.01 | 367,592 | +0.00(+0.00%) |
May 16, 2018 | 31.10 | 31.37 | 30.92 | 31.01 | 528,268 | -0.09(-0.29%) |
May 15, 2018 | 30.87 | 31.28 | 30.80 | 31.10 | 668,953 | +0.23(+0.73%) |
May 14, 2018 | 31.14 | 31.14 | 30.76 | 30.87 | 322,062 | -0.14(-0.44%) |
May 11, 2018 | 30.82 | 31.10 | 30.78 | 31.01 | 379,456 | +0.05(+0.15%) |
May 10, 2018 | 30.82 | 31.10 | 30.55 | 30.96 | 411,198 | +0.14(+0.44%) |
May 09, 2018 | 30.82 | 31.10 | 30.49 | 30.82 | 453,578 | +0.18(+0.59%) |
May 08, 2018 | 30.37 | 30.73 | 30.37 | 30.64 | 497,745 | +0.27(+0.90%) |
May 07, 2018 | 30.42 | 30.64 | 30.19 | 30.37 | 452,058 | -0.05(-0.15%) |
May 04, 2018 | 29.92 | 30.73 | 29.60 | 30.42 | 763,188 | +0.45(+1.51%) |
May 03, 2018 | 29.92 | 30.26 | 29.51 | 29.96 | 769,183 | -0.14(-0.45%) |
May 02, 2018 | 30.15 | 30.55 | 29.92 | 30.10 | 575,922 | -0.18(-0.60%) |