Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.22 | 33.50 | 33.08 | 33.45 | 640,430 | +0.32(+0.97%) |
Jul 30, 2018 | 33.19 | 33.47 | 33.03 | 33.13 | 383,065 | -0.08(-0.24%) |
Jul 27, 2018 | 33.39 | 33.74 | 33.07 | 33.21 | 388,975 | -0.31(-0.93%) |
Jul 26, 2018 | 33.28 | 33.67 | 33.24 | 33.52 | 245,697 | +0.11(+0.32%) |
Jul 25, 2018 | 33.23 | 33.42 | 33.15 | 33.41 | 192,561 | +0.30(+0.92%) |
Jul 24, 2018 | 33.36 | 33.92 | 33.08 | 33.11 | 393,891 | -0.36(-1.07%) |
Jul 23, 2018 | 33.64 | 33.16 | 33.47 | 632,933 | +0.21(+0.65%) | |
Jul 20, 2018 | 33.52 | 33.22 | 33.25 | 418,861 | -0.14(-0.43%) | |
Jul 19, 2018 | 33.19 | 33.46 | 32.91 | 33.40 | 756,566 | +0.16(+0.48%) |
Jul 18, 2018 | 33.43 | 33.43 | 33.08 | 33.24 | 508,231 | -0.19(-0.56%) |
Jul 17, 2018 | 33.44 | 33.62 | 33.38 | 33.42 | 453,912 | -0.07(-0.21%) |
Jul 16, 2018 | 33.72 | 33.73 | 33.47 | 33.50 | 556,679 | -0.12(-0.35%) |
Jul 13, 2018 | 33.27 | 33.78 | 32.95 | 33.61 | 1,591,495 | +0.37(+1.10%) |
Jul 12, 2018 | 33.06 | 33.45 | 33.03 | 33.24 | 1,175,092 | +0.41(+1.25%) |
Jul 11, 2018 | 32.96 | 34.87 | 32.72 | 32.83 | 783,455 | -0.35(-1.05%) |
Jul 10, 2018 | 33.76 | 33.91 | 33.08 | 33.18 | 646,123 | -0.53(-1.57%) |
Jul 09, 2018 | 33.92 | 34.09 | 33.63 | 33.71 | 653,494 | -0.03(-0.08%) |
Jul 06, 2018 | 33.43 | 33.80 | 33.20 | 33.74 | 1,170,440 | +0.42(+1.26%) |
Jul 05, 2018 | 33.23 | 33.66 | 32.86 | 33.32 | 1,342,333 | +0.18(+0.54%) |
Jul 03, 2018 | 33.14 | 33.14 | 33.14 | 0 | +0.30(+0.93%) | |
Jul 02, 2018 | 32.43 | 32.87 | 32.22 | 32.83 | 730,751 | +0.30(+0.91%) |
Jun 29, 2018 | 32.52 | 33.11 | 32.47 | 32.54 | 902,881 | +0.01(+0.03%) |
Jun 28, 2018 | 32.20 | 32.89 | 31.35 | 32.53 | 1,608,843 | -0.03(-0.08%) |
Jun 27, 2018 | 32.67 | 33.32 | 32.54 | 32.56 | 1,530,312 | +0.26(+0.80%) |
Jun 26, 2018 | 32.32 | 32.71 | 32.27 | 32.30 | 981,656 | -0.03(-0.08%) |
Jun 25, 2018 | 32.21 | 32.78 | 32.14 | 32.32 | 924,423 | +0.17(+0.53%) |
Jun 22, 2018 | 32.42 | 32.48 | 31.97 | 32.15 | 5,028,710 | -0.08(-0.25%) |
Jun 21, 2018 | 32.72 | 32.95 | 32.05 | 32.23 | 1,312,836 | -0.32(-0.99%) |
Jun 20, 2018 | 32.70 | 32.95 | 32.48 | 32.56 | 484,894 | -0.19(-0.57%) |
Jun 19, 2018 | 31.95 | 32.78 | 31.61 | 32.74 | 556,331 | +0.65(+2.03%) |
Jun 18, 2018 | 31.63 | 32.10 | 31.62 | 32.09 | 447,250 | +0.21(+0.65%) |
Jun 15, 2018 | 31.68 | 31.68 | 31.89 | 465,537 | +0.21(+0.65%) | |
Jun 14, 2018 | 31.78 | 31.89 | 31.34 | 31.68 | 558,989 | -0.07(-0.23%) |
Jun 13, 2018 | 31.55 | 31.91 | 31.55 | 31.75 | 539,506 | +0.31(+1.00%) |
Jun 12, 2018 | 31.31 | 31.65 | 31.04 | 31.44 | 569,950 | +0.08(+0.26%) |
Jun 11, 2018 | 30.78 | 31.40 | 30.68 | 31.36 | 575,604 | +0.49(+1.59%) |
Jun 08, 2018 | 30.54 | 30.91 | 30.47 | 30.87 | 485,686 | +0.30(+1.00%) |
Jun 07, 2018 | 30.29 | 30.60 | 30.19 | 30.56 | 539,780 | +0.21(+0.68%) |
Jun 06, 2018 | 30.36 | 534,272 | +0.38(+1.28%) | |||
Jun 05, 2018 | 29.66 | 30.03 | 29.54 | 29.97 | 612,511 | +0.40(+1.36%) |
Jun 04, 2018 | 29.65 | 29.92 | 29.52 | 29.57 | 847,268 | -0.10(-0.33%) |
Jun 01, 2018 | 29.24 | 29.69 | 29.19 | 29.67 | 742,453 | +0.49(+1.69%) |
May 31, 2018 | 29.37 | 29.42 | 28.97 | 29.18 | 853,704 | -0.09(-0.31%) |
May 30, 2018 | 28.98 | 29.37 | 28.73 | 29.26 | 698,960 | +0.38(+1.30%) |
May 29, 2018 | 28.87 | 28.98 | 28.42 | 28.89 | 425,182 | -0.11(-0.37%) |
May 25, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 28.95 | 29.09 | 28.61 | 28.99 | 396,080 | +0.00(+0.00%) |
May 23, 2018 | 28.86 | 29.10 | 28.76 | 28.99 | 324,138 | +0.10(+0.34%) |
May 22, 2018 | 28.78 | 29.00 | 28.61 | 28.89 | 555,580 | +0.12(+0.40%) |
May 21, 2018 | 28.94 | 29.03 | 28.59 | 28.77 | 395,854 | -0.04(-0.16%) |
May 18, 2018 | 28.92 | 29.17 | 28.76 | 28.82 | 489,430 | -0.02(-0.06%) |
May 17, 2018 | 28.52 | 28.89 | 28.48 | 28.84 | 494,204 | +0.25(+0.88%) |
May 16, 2018 | 28.74 | 28.92 | 28.50 | 28.59 | 609,621 | -0.09(-0.31%) |
May 15, 2018 | 28.50 | 28.68 | 28.34 | 28.67 | 910,204 | -0.11(-0.37%) |
May 14, 2018 | 28.80 | 29.07 | 28.59 | 28.78 | 591,466 | -0.02(-0.06%) |
May 11, 2018 | 28.58 | 28.98 | 27.84 | 28.80 | 656,527 | +0.25(+0.88%) |
May 10, 2018 | 27.75 | 28.94 | 27.75 | 28.55 | 706,673 | +0.76(+2.74%) |
May 09, 2018 | 27.63 | 28.22 | 27.47 | 27.79 | 1,612,543 | +0.32(+1.17%) |
May 08, 2018 | 27.49 | 28.46 | 25.77 | 27.47 | 2,974,987 | -0.77(-2.72%) |
May 07, 2018 | 29.06 | 29.43 | 28.18 | 28.24 | 1,371,277 | -0.77(-2.65%) |
May 04, 2018 | 28.78 | 29.43 | 28.56 | 29.01 | 696,920 | +0.19(+0.65%) |
May 03, 2018 | 29.23 | 29.98 | 28.58 | 28.82 | 727,403 | -0.44(-1.50%) |
May 02, 2018 | 29.17 | 29.43 | 28.83 | 29.26 | 716,441 | +0.05(+0.18%) |