Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.80 | 32.05 | 31.55 | 31.90 | 200,746 | +0.10(+0.31%) |
Jul 30, 2018 | 32.85 | 32.85 | 31.80 | 31.80 | 59,555 | -1.05(-3.20%) |
Jul 27, 2018 | 33.75 | 33.85 | 32.65 | 32.85 | 60,800 | -0.95(-2.81%) |
Jul 26, 2018 | 34.15 | 33.70 | 33.80 | 45,781 | -0.20(-0.59%) | |
Jul 25, 2018 | 33.30 | 34.05 | 33.25 | 34.00 | 77,647 | +0.50(+1.49%) |
Jul 24, 2018 | 34.80 | 34.80 | 33.25 | 33.50 | 71,587 | -1.05(-3.04%) |
Jul 23, 2018 | 34.65 | 34.65 | 34.35 | 34.55 | 40,947 | -0.10(-0.29%) |
Jul 20, 2018 | 34.65 | 34.90 | 34.60 | 34.65 | 34,921 | +0.20(+0.58%) |
Jul 19, 2018 | 34.30 | 34.55 | 34.05 | 34.45 | 51,713 | +0.15(+0.44%) |
Jul 18, 2018 | 34.55 | 34.55 | 34.25 | 34.30 | 32,863 | -0.05(-0.15%) |
Jul 17, 2018 | 33.85 | 34.40 | 33.85 | 34.35 | 35,349 | +0.30(+0.88%) |
Jul 16, 2018 | 34.10 | 34.20 | 34.05 | 34.05 | 27,288 | -0.05(-0.15%) |
Jul 13, 2018 | 34.35 | 34.35 | 34.00 | 34.10 | 33,062 | -0.15(-0.44%) |
Jul 12, 2018 | 33.65 | 34.55 | 33.65 | 34.25 | 75,122 | +0.85(+2.54%) |
Jul 11, 2018 | 33.95 | 34.00 | 33.30 | 33.40 | 52,872 | -0.60(-1.76%) |
Jul 10, 2018 | 34.30 | 34.30 | 33.80 | 34.00 | 38,666 | -0.10(-0.29%) |
Jul 09, 2018 | 33.55 | 34.30 | 33.45 | 34.10 | 84,136 | +0.85(+2.56%) |
Jul 06, 2018 | 33.00 | 33.45 | 33.00 | 33.25 | 28,295 | +0.45(+1.37%) |
Jul 05, 2018 | 32.75 | 32.90 | 32.55 | 32.80 | 43,796 | +0.30(+0.92%) |
Jul 03, 2018 | 32.50 | 32.50 | 32.50 | 0 | -0.20(-0.61%) | |
Jul 02, 2018 | 32.25 | 32.75 | 32.25 | 32.70 | 30,377 | +0.20(+0.62%) |
Jun 29, 2018 | 32.00 | 32.65 | 32.00 | 32.50 | 69,812 | +0.55(+1.72%) |
Jun 28, 2018 | 31.45 | 32.20 | 31.45 | 31.95 | 57,332 | +0.45(+1.43%) |
Jun 27, 2018 | 31.65 | 31.65 | 31.30 | 31.50 | 83,541 | -0.05(-0.16%) |
Jun 26, 2018 | 31.45 | 31.80 | 31.20 | 31.55 | 49,382 | +0.20(+0.64%) |
Jun 25, 2018 | 31.60 | 31.60 | 30.80 | 31.35 | 72,482 | -0.25(-0.79%) |
Jun 22, 2018 | 31.55 | 31.65 | 31.32 | 31.60 | 81,504 | +0.10(+0.32%) |
Jun 21, 2018 | 31.50 | 31.70 | 31.35 | 31.50 | 261,275 | -0.15(-0.47%) |
Jun 20, 2018 | 31.50 | 31.95 | 31.45 | 31.65 | 55,551 | +0.15(+0.48%) |
Jun 19, 2018 | 31.35 | 31.60 | 31.10 | 31.50 | 141,169 | -0.05(-0.16%) |
Jun 18, 2018 | 31.40 | 31.60 | 31.09 | 31.55 | 40,167 | +0.15(+0.48%) |
Jun 15, 2018 | 31.55 | 31.35 | 31.40 | 100,790 | +0.05(+0.16%) | |
Jun 14, 2018 | 31.00 | 31.55 | 31.00 | 31.35 | 41,497 | +0.25(+0.80%) |
Jun 13, 2018 | 31.15 | 31.30 | 31.00 | 31.10 | 58,696 | +0.10(+0.32%) |
Jun 12, 2018 | 30.60 | 31.10 | 30.40 | 31.00 | 34,473 | +0.55(+1.81%) |
Jun 11, 2018 | 30.35 | 30.48 | 30.20 | 30.45 | 116,101 | +0.10(+0.33%) |
Jun 08, 2018 | 30.00 | 30.55 | 30.00 | 30.35 | 42,886 | +0.25(+0.83%) |
Jun 07, 2018 | 30.35 | 30.40 | 29.90 | 30.10 | 114,580 | -0.30(-0.99%) |
Jun 06, 2018 | 30.50 | 30.75 | 30.20 | 30.40 | 29,977 | -0.15(-0.49%) |
Jun 05, 2018 | 30.80 | 31.00 | 30.30 | 30.55 | 41,407 | -0.25(-0.81%) |
Jun 04, 2018 | 30.45 | 30.95 | 30.35 | 30.80 | 53,440 | +0.55(+1.82%) |
Jun 01, 2018 | 29.80 | 30.45 | 29.65 | 30.25 | 129,211 | +0.45(+1.51%) |
May 31, 2018 | 30.65 | 30.80 | 29.25 | 29.80 | 236,723 | -1.60(-5.10%) |
May 30, 2018 | 31.10 | 31.40 | 30.90 | 31.40 | 59,833 | +0.55(+1.78%) |
May 29, 2018 | 30.55 | 31.00 | 30.52 | 30.85 | 24,075 | +0.35(+1.15%) |
May 25, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.20(+0.66%) | |
May 24, 2018 | 30.45 | 30.50 | 30.10 | 30.30 | 34,909 | -0.15(-0.49%) |
May 23, 2018 | 30.00 | 30.55 | 30.00 | 30.45 | 70,076 | +0.25(+0.83%) |
May 22, 2018 | 30.45 | 30.82 | 30.09 | 30.20 | 62,845 | -0.60(-1.95%) |
May 21, 2018 | 31.00 | 31.10 | 30.70 | 30.80 | 27,940 | +0.00(+0.00%) |
May 18, 2018 | 30.35 | 30.90 | 30.30 | 30.80 | 30,776 | +0.30(+0.98%) |
May 17, 2018 | 30.45 | 30.55 | 30.35 | 30.50 | 45,900 | +0.05(+0.16%) |
May 16, 2018 | 30.35 | 30.60 | 30.25 | 30.45 | 45,866 | +0.15(+0.50%) |
May 15, 2018 | 29.95 | 30.50 | 29.75 | 30.30 | 92,091 | +0.20(+0.66%) |
May 14, 2018 | 29.95 | 30.12 | 29.85 | 30.10 | 47,179 | +0.10(+0.33%) |
May 11, 2018 | 30.00 | 30.45 | 29.90 | 30.00 | 34,368 | -0.05(-0.17%) |
May 10, 2018 | 29.95 | 30.10 | 29.70 | 30.05 | 66,416 | +0.15(+0.50%) |
May 09, 2018 | 29.95 | 30.05 | 29.75 | 29.90 | 32,173 | +0.05(+0.17%) |
May 08, 2018 | 29.65 | 29.95 | 29.50 | 29.85 | 24,861 | +0.05(+0.17%) |
May 07, 2018 | 29.70 | 29.85 | 29.61 | 29.80 | 20,047 | +0.30(+1.02%) |
May 04, 2018 | 29.45 | 29.65 | 29.45 | 29.50 | 49,475 | -0.15(-0.51%) |
May 03, 2018 | 29.60 | 29.73 | 29.35 | 29.65 | 37,998 | +0.00(+0.00%) |
May 02, 2018 | 29.90 | 30.15 | 29.52 | 29.65 | 38,769 | -0.05(-0.17%) |