Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.64 | 33.52 | 32.22 | 33.06 | 1,322,842 | +1.05(+3.28%) |
Jul 30, 2018 | 32.05 | 32.39 | 31.84 | 32.01 | 462,466 | -0.17(-0.52%) |
Jul 27, 2018 | 32.30 | 32.62 | 32.09 | 32.18 | 799,975 | -0.13(-0.39%) |
Jul 26, 2018 | 32.26 | 32.68 | 32.16 | 32.30 | 417,590 | +0.29(+0.92%) |
Jul 25, 2018 | 31.76 | 32.22 | 31.76 | 32.01 | 473,837 | +0.21(+0.66%) |
Jul 24, 2018 | 31.80 | 31.99 | 31.23 | 31.80 | 896,327 | -0.08(-0.26%) |
Jul 23, 2018 | 31.97 | 32.14 | 31.59 | 31.88 | 592,817 | -0.08(-0.26%) |
Jul 20, 2018 | 32.14 | 32.26 | 31.53 | 31.97 | 372,775 | -0.21(-0.65%) |
Jul 19, 2018 | 31.76 | 32.39 | 31.76 | 32.18 | 646,584 | +0.55(+1.73%) |
Jul 18, 2018 | 31.84 | 32.01 | 31.53 | 31.63 | 382,997 | -0.29(-0.92%) |
Jul 17, 2018 | 32.22 | 32.30 | 31.88 | 31.93 | 349,534 | -0.21(-0.65%) |
Jul 16, 2018 | 32.18 | 32.30 | 31.88 | 32.14 | 381,919 | -0.04(-0.13%) |
Jul 13, 2018 | 32.26 | 32.47 | 31.88 | 32.18 | 382,972 | -0.08(-0.26%) |
Jul 12, 2018 | 32.47 | 32.60 | 32.14 | 32.26 | 324,990 | -0.17(-0.52%) |
Jul 11, 2018 | 32.22 | 32.72 | 32.22 | 32.43 | 513,746 | +0.29(+0.91%) |
Jul 10, 2018 | 31.76 | 32.35 | 31.59 | 32.14 | 535,420 | +0.21(+0.66%) |
Jul 09, 2018 | 33.44 | 33.44 | 31.80 | 31.93 | 624,505 | -1.43(-4.28%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.06 | 33.35 | 854,524 | +0.17(+0.51%) |
Jul 05, 2018 | 32.93 | 33.23 | 32.66 | 33.19 | 583,341 | +0.29(+0.89%) |
Jul 03, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 32.77 | 32.93 | 32.43 | 32.77 | 465,908 | +0.08(+0.26%) |
Jun 29, 2018 | 32.64 | 32.89 | 32.43 | 32.68 | 665,519 | -0.04(-0.13%) |
Jun 28, 2018 | 32.81 | 33.06 | 32.70 | 32.72 | 346,272 | +0.00(+0.00%) |
Jun 27, 2018 | 32.56 | 32.85 | 32.35 | 32.72 | 252,685 | +0.08(+0.26%) |
Jun 26, 2018 | 32.64 | 32.98 | 32.53 | 32.64 | 685,671 | -0.08(-0.26%) |
Jun 25, 2018 | 32.64 | 32.81 | 32.51 | 32.72 | 421,914 | +0.21(+0.65%) |
Jun 22, 2018 | 32.18 | 32.64 | 32.18 | 32.51 | 611,144 | +0.42(+1.31%) |
Jun 21, 2018 | 31.97 | 32.22 | 31.67 | 32.09 | 394,002 | +0.34(+1.06%) |
Jun 20, 2018 | 32.43 | 32.64 | 31.67 | 31.76 | 645,456 | -0.71(-2.20%) |
Jun 19, 2018 | 31.84 | 32.60 | 31.84 | 32.47 | 503,936 | +0.67(+2.11%) |
Jun 18, 2018 | 30.92 | 31.97 | 30.75 | 31.80 | 680,450 | +0.92(+2.99%) |
Jun 15, 2018 | 30.94 | 30.62 | 30.88 | 798,037 | +0.25(+0.82%) | |
Jun 14, 2018 | 30.25 | 30.62 | 30.24 | 30.62 | 421,649 | +0.50(+1.67%) |
Jun 13, 2018 | 29.95 | 30.27 | 29.78 | 30.12 | 461,097 | +0.17(+0.56%) |
Jun 12, 2018 | 29.36 | 29.99 | 29.36 | 29.95 | 442,845 | +0.50(+1.71%) |
Jun 11, 2018 | 29.99 | 29.99 | 29.36 | 29.45 | 426,389 | -0.55(-1.82%) |
Jun 08, 2018 | 30.25 | 30.37 | 29.83 | 29.99 | 468,482 | -0.13(-0.42%) |
Jun 07, 2018 | 30.08 | 30.62 | 29.95 | 30.12 | 616,569 | +0.04(+0.14%) |
Jun 06, 2018 | 29.62 | 30.08 | 1,252,899 | -1.47(-4.66%) | ||
Jun 05, 2018 | 32.35 | 32.39 | 31.51 | 31.55 | 518,688 | -0.80(-2.47%) |
Jun 04, 2018 | 32.98 | 33.06 | 32.22 | 32.35 | 854,879 | -0.46(-1.41%) |
Jun 01, 2018 | 33.56 | 33.65 | 32.77 | 32.81 | 307,514 | -0.76(-2.25%) |
May 31, 2018 | 33.98 | 34.07 | 33.52 | 33.56 | 516,397 | -0.42(-1.24%) |
May 30, 2018 | 33.40 | 34.11 | 33.40 | 33.98 | 499,931 | +0.59(+1.76%) |
May 29, 2018 | 33.19 | 33.73 | 33.06 | 33.40 | 422,708 | +0.13(+0.38%) |
May 25, 2018 | 33.27 | 33.27 | 33.27 | 0 | +0.50(+1.54%) | |
May 24, 2018 | 32.64 | 32.89 | 32.51 | 32.77 | 249,214 | +0.04(+0.13%) |
May 23, 2018 | 32.35 | 32.85 | 32.01 | 32.72 | 352,555 | +0.46(+1.43%) |
May 22, 2018 | 32.01 | 32.35 | 31.88 | 32.26 | 349,596 | +0.34(+1.05%) |
May 21, 2018 | 31.84 | 32.05 | 31.59 | 31.93 | 370,203 | +0.08(+0.26%) |
May 18, 2018 | 31.88 | 31.99 | 31.59 | 31.84 | 632,780 | +0.08(+0.26%) |
May 17, 2018 | 31.88 | 31.97 | 31.61 | 31.76 | 402,973 | -0.13(-0.40%) |
May 16, 2018 | 32.18 | 32.18 | 31.63 | 31.88 | 536,038 | -0.17(-0.52%) |
May 15, 2018 | 32.14 | 32.22 | 31.84 | 32.05 | 782,153 | -0.29(-0.91%) |
May 14, 2018 | 32.51 | 32.64 | 32.14 | 32.35 | 371,558 | -0.17(-0.52%) |
May 11, 2018 | 32.51 | 32.72 | 32.43 | 32.51 | 395,303 | +0.21(+0.65%) |
May 10, 2018 | 32.30 | 32.39 | 32.05 | 32.30 | 282,302 | +0.21(+0.65%) |
May 09, 2018 | 32.35 | 32.35 | 31.80 | 32.09 | 285,525 | -0.17(-0.52%) |
May 08, 2018 | 33.02 | 33.10 | 32.11 | 32.26 | 454,245 | -0.84(-2.54%) |
May 07, 2018 | 33.73 | 33.73 | 33.02 | 33.10 | 907,828 | -0.59(-1.75%) |
May 04, 2018 | 33.48 | 33.84 | 33.35 | 33.69 | 504,577 | +0.29(+0.88%) |
May 03, 2018 | 32.64 | 33.90 | 32.22 | 33.40 | 1,214,588 | +0.67(+2.05%) |
May 02, 2018 | 32.77 | 33.04 | 32.51 | 32.72 | 1,485,811 | -0.17(-0.51%) |