Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.47 | 33.08 | 31.38 | 32.68 | 1,396,548 | +0.18(+0.56%) |
Jul 30, 2018 | 32.47 | 32.87 | 32.08 | 32.50 | 1,493,264 | +0.12(+0.37%) |
Jul 27, 2018 | 33.47 | 33.47 | 32.11 | 32.38 | 586,730 | -0.97(-2.90%) |
Jul 26, 2018 | 33.77 | 33.03 | 33.35 | 373,807 | +0.18(+0.55%) | |
Jul 25, 2018 | 32.68 | 33.23 | 32.60 | 33.17 | 417,275 | +0.54(+1.67%) |
Jul 24, 2018 | 33.14 | 33.29 | 32.40 | 32.62 | 600,243 | -0.30(-0.92%) |
Jul 23, 2018 | 33.44 | 33.55 | 32.81 | 32.93 | 785,291 | -0.42(-1.27%) |
Jul 20, 2018 | 33.92 | 34.02 | 33.33 | 33.35 | 721,095 | -0.67(-1.96%) |
Jul 19, 2018 | 33.62 | 34.29 | 33.38 | 34.01 | 610,666 | +0.45(+1.35%) |
Jul 18, 2018 | 32.68 | 33.62 | 32.68 | 33.56 | 1,046,512 | +0.97(+2.97%) |
Jul 17, 2018 | 32.11 | 33.56 | 32.11 | 32.59 | 1,013,157 | +0.57(+1.79%) |
Jul 16, 2018 | 31.63 | 32.05 | 31.48 | 32.02 | 982,669 | +0.48(+1.53%) |
Jul 13, 2018 | 31.54 | 534,505 | -0.09(-0.29%) | |||
Jul 12, 2018 | 32.29 | 32.29 | 31.34 | 31.63 | 806,132 | -0.60(-1.88%) |
Jul 11, 2018 | 32.29 | 32.65 | 31.54 | 32.23 | 754,010 | -0.51(-1.57%) |
Jul 10, 2018 | 32.71 | 32.84 | 32.44 | 32.74 | 558,983 | +0.03(+0.09%) |
Jul 09, 2018 | 32.71 | 32.78 | 32.41 | 32.71 | 366,977 | +0.21(+0.65%) |
Jul 06, 2018 | 32.78 | 32.78 | 32.26 | 32.50 | 519,443 | -0.30(-0.92%) |
Jul 05, 2018 | 32.74 | 33.29 | 32.41 | 32.81 | 369,713 | +0.12(+0.37%) |
Jul 03, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.27(+0.84%) | |
Jul 02, 2018 | 31.96 | 32.41 | 31.33 | 32.41 | 586,618 | +0.30(+0.94%) |
Jun 29, 2018 | 32.87 | 33.32 | 32.11 | 32.11 | 806,405 | -0.60(-1.85%) |
Jun 28, 2018 | 32.08 | 32.74 | 32.08 | 32.71 | 518,682 | +0.70(+2.17%) |
Jun 27, 2018 | 32.71 | 32.71 | 31.99 | 32.02 | 875,472 | -0.36(-1.12%) |
Jun 26, 2018 | 31.57 | 32.44 | 31.38 | 32.38 | 669,137 | +0.82(+2.59%) |
Jun 25, 2018 | 32.02 | 32.29 | 31.35 | 31.57 | 971,813 | -0.57(-1.79%) |
Jun 22, 2018 | 32.53 | 32.68 | 32.02 | 32.14 | 688,563 | -0.33(-1.02%) |
Jun 21, 2018 | 32.62 | 32.87 | 32.41 | 32.47 | 549,363 | -0.21(-0.65%) |
Jun 20, 2018 | 32.81 | 32.81 | 32.05 | 32.68 | 568,300 | -0.09(-0.28%) |
Jun 19, 2018 | 32.62 | 32.81 | 32.14 | 32.78 | 562,274 | +0.02(+0.05%) |
Jun 18, 2018 | 32.47 | 32.87 | 32.32 | 32.76 | 419,648 | +0.15(+0.46%) |
Jun 15, 2018 | 32.90 | 32.59 | 32.61 | 707,404 | +0.02(+0.05%) | |
Jun 14, 2018 | 32.38 | 32.62 | 32.17 | 32.59 | 743,616 | +0.27(+0.84%) |
Jun 13, 2018 | 32.87 | 33.14 | 32.14 | 32.32 | 943,890 | -0.59(-1.79%) |
Jun 12, 2018 | 33.05 | 33.17 | 32.81 | 32.91 | 766,760 | +0.05(+0.14%) |
Jun 11, 2018 | 33.38 | 33.49 | 32.67 | 32.87 | 902,373 | -0.36(-1.09%) |
Jun 08, 2018 | 33.05 | 33.44 | 32.63 | 33.23 | 653,561 | +0.39(+1.19%) |
Jun 07, 2018 | 33.29 | 33.29 | 32.77 | 32.84 | 373,868 | -0.12(-0.37%) |
Jun 06, 2018 | 32.93 | 32.99 | 32.35 | 32.96 | 669,217 | +0.42(+1.30%) |
Jun 05, 2018 | 32.48 | 32.60 | 31.99 | 32.54 | 670,842 | -0.06(-0.18%) |
Jun 04, 2018 | 32.17 | 32.61 | 31.90 | 32.60 | 557,447 | +0.63(+1.98%) |
Jun 01, 2018 | 31.99 | 33.02 | 31.71 | 31.96 | 813,647 | +0.12(+0.38%) |
May 31, 2018 | 32.29 | 32.50 | 31.83 | 31.84 | 487,661 | -0.39(-1.22%) |
May 30, 2018 | 32.17 | 32.54 | 32.05 | 32.23 | 425,251 | +0.27(+0.85%) |
May 29, 2018 | 31.63 | 32.20 | 31.48 | 31.96 | 591,817 | +0.11(+0.33%) |
May 25, 2018 | 31.86 | 31.86 | 31.86 | 0 | +0.23(+0.71%) | |
May 24, 2018 | 31.12 | 31.78 | 31.12 | 31.63 | 604,693 | +0.48(+1.55%) |
May 23, 2018 | 30.94 | 31.48 | 30.64 | 31.15 | 373,832 | +0.21(+0.68%) |
May 22, 2018 | 31.09 | 31.42 | 30.91 | 30.94 | 343,583 | -0.21(-0.68%) |
May 21, 2018 | 30.70 | 31.24 | 30.61 | 31.15 | 570,164 | +0.51(+1.67%) |
May 18, 2018 | 30.64 | 30.85 | 30.52 | 30.64 | 660,633 | +0.12(+0.39%) |
May 17, 2018 | 30.91 | 31.00 | 30.34 | 30.52 | 878,439 | -0.30(-0.98%) |
May 16, 2018 | 30.37 | 31.03 | 30.22 | 30.82 | 809,380 | +0.63(+2.10%) |
May 15, 2018 | 29.58 | 30.38 | 29.52 | 30.19 | 698,216 | +0.60(+2.04%) |
May 14, 2018 | 29.40 | 29.76 | 29.34 | 29.58 | 399,947 | +0.15(+0.51%) |
May 11, 2018 | 29.46 | 29.67 | 29.25 | 29.43 | 352,428 | +0.03(+0.10%) |
May 10, 2018 | 29.61 | 29.61 | 29.25 | 29.40 | 343,407 | -0.24(-0.81%) |
May 09, 2018 | 29.49 | 29.73 | 29.01 | 29.64 | 552,468 | +0.27(+0.92%) |
May 08, 2018 | 29.16 | 29.52 | 28.50 | 29.37 | 1,046,450 | +0.24(+0.83%) |
May 07, 2018 | 29.31 | 29.31 | 28.86 | 29.13 | 427,658 | -0.03(-0.10%) |
May 04, 2018 | 28.86 | 29.37 | 28.71 | 29.16 | 624,196 | +0.30(+1.04%) |
May 03, 2018 | 29.19 | 29.19 | 28.79 | 28.86 | 442,826 | -0.48(-1.64%) |
May 02, 2018 | 28.98 | 29.43 | 28.68 | 29.34 | 506,171 | +0.30(+1.04%) |