Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.04 | 34.19 | 33.74 | 34.07 | 97,376 | +0.17(+0.51%) |
Jul 30, 2018 | 33.58 | 34.13 | 33.58 | 33.90 | 58,101 | +0.26(+0.78%) |
Jul 27, 2018 | 33.77 | 33.79 | 33.34 | 33.64 | 96,872 | +0.03(+0.10%) |
Jul 26, 2018 | 33.41 | 33.74 | 33.34 | 33.60 | 49,452 | +0.23(+0.68%) |
Jul 25, 2018 | 33.46 | 33.53 | 33.27 | 33.37 | 45,615 | -0.09(-0.26%) |
Jul 24, 2018 | 33.71 | 33.72 | 33.32 | 33.46 | 36,228 | -0.23(-0.67%) |
Jul 23, 2018 | 33.76 | 33.93 | 33.69 | 33.69 | 42,225 | -0.14(-0.41%) |
Jul 20, 2018 | 33.69 | 33.95 | 33.64 | 33.83 | 72,636 | +0.07(+0.21%) |
Jul 19, 2018 | 33.55 | 33.81 | 33.44 | 33.76 | 88,745 | +0.24(+0.73%) |
Jul 18, 2018 | 33.36 | 33.57 | 33.25 | 33.51 | 139,437 | +0.16(+0.47%) |
Jul 17, 2018 | 33.41 | 33.55 | 33.30 | 33.36 | 102,361 | -0.03(-0.10%) |
Jul 16, 2018 | 33.46 | 33.50 | 33.32 | 33.39 | 47,321 | -0.02(-0.05%) |
Jul 13, 2018 | 33.50 | 33.65 | 33.36 | 33.41 | 71,687 | -0.02(-0.05%) |
Jul 12, 2018 | 33.65 | 33.65 | 33.39 | 33.43 | 75,557 | -0.09(-0.26%) |
Jul 11, 2018 | 33.53 | 33.69 | 33.50 | 33.51 | 95,253 | -0.05(-0.16%) |
Jul 10, 2018 | 33.67 | 33.81 | 33.55 | 33.57 | 105,442 | -0.09(-0.26%) |
Jul 09, 2018 | 33.58 | 33.59 | 33.44 | 33.65 | 79,417 | +0.07(+0.21%) |
Jul 06, 2018 | 33.60 | 33.72 | 33.22 | 33.58 | 88,620 | +0.02(+0.05%) |
Jul 05, 2018 | 33.58 | 33.77 | 33.51 | 33.57 | 104,416 | +0.03(+0.10%) |
Jul 03, 2018 | 33.53 | 33.53 | 33.53 | 0 | +0.37(+1.10%) | |
Jul 02, 2018 | 32.75 | 33.18 | 32.75 | 33.16 | 79,946 | +0.38(+1.17%) |
Jun 29, 2018 | 33.08 | 33.15 | 32.78 | 32.78 | 89,651 | -0.24(-0.74%) |
Jun 28, 2018 | 32.22 | 33.06 | 32.15 | 33.02 | 104,585 | +0.82(+2.55%) |
Jun 27, 2018 | 32.78 | 32.78 | 32.19 | 32.20 | 206,635 | -0.63(-1.91%) |
Jun 26, 2018 | 33.12 | 33.29 | 32.80 | 32.83 | 138,993 | -0.22(-0.67%) |
Jun 25, 2018 | 33.05 | 33.14 | 32.97 | 33.05 | 67,161 | +0.02(+0.05%) |
Jun 22, 2018 | 33.17 | 33.38 | 32.94 | 33.04 | 194,713 | -0.08(-0.26%) |
Jun 21, 2018 | 33.33 | 33.44 | 32.92 | 33.12 | 184,076 | -0.12(-0.36%) |
Jun 20, 2018 | 32.53 | 33.43 | 32.52 | 33.24 | 133,297 | -0.07(-0.20%) |
Jun 19, 2018 | 32.92 | 33.32 | 32.88 | 33.31 | 89,607 | +0.39(+1.19%) |
Jun 18, 2018 | 32.09 | 32.92 | 32.09 | 32.92 | 123,665 | +0.88(+2.76%) |
Jun 15, 2018 | 32.31 | 32.00 | 32.03 | 215,702 | -0.27(-0.84%) | |
Jun 14, 2018 | 32.09 | 32.31 | 32.02 | 32.31 | 53,826 | +0.25(+0.79%) |
Jun 13, 2018 | 32.17 | 32.29 | 31.97 | 32.05 | 61,929 | -0.12(-0.37%) |
Jun 12, 2018 | 32.37 | 32.37 | 32.14 | 32.17 | 43,287 | -0.19(-0.58%) |
Jun 11, 2018 | 32.29 | 32.41 | 32.15 | 32.36 | 48,360 | +0.14(+0.42%) |
Jun 08, 2018 | 32.34 | 32.49 | 32.22 | 32.22 | 49,706 | -0.12(-0.37%) |
Jun 07, 2018 | 32.22 | 32.51 | 32.20 | 32.34 | 49,913 | +0.20(+0.63%) |
Jun 06, 2018 | 32.17 | 31.95 | 32.14 | 34,841 | +0.05(+0.16%) | |
Jun 05, 2018 | 32.10 | 32.20 | 31.98 | 32.09 | 52,453 | -0.08(-0.26%) |
Jun 04, 2018 | 32.26 | 32.26 | 32.02 | 32.17 | 40,223 | +0.08(+0.26%) |
Jun 01, 2018 | 32.19 | 32.27 | 31.81 | 32.09 | 55,099 | +0.02(+0.05%) |
May 31, 2018 | 32.32 | 32.32 | 31.95 | 32.07 | 68,733 | -0.24(-0.74%) |
May 30, 2018 | 32.22 | 32.34 | 32.03 | 32.31 | 68,394 | +0.19(+0.58%) |
May 29, 2018 | 31.76 | 32.19 | 31.76 | 32.12 | 77,443 | +0.27(+0.85%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.05(-0.16%) | |
May 24, 2018 | 32.03 | 32.10 | 31.85 | 31.90 | 33,253 | -0.12(-0.37%) |
May 23, 2018 | 31.76 | 32.09 | 31.47 | 32.02 | 62,528 | -0.07(-0.21%) |
May 22, 2018 | 32.02 | 32.14 | 31.81 | 32.09 | 71,380 | +0.10(+0.32%) |
May 21, 2018 | 31.80 | 31.99 | 31.53 | 31.98 | 87,099 | +0.24(+0.75%) |
May 18, 2018 | 31.63 | 31.76 | 31.37 | 31.75 | 46,382 | +0.29(+0.92%) |
May 17, 2018 | 31.51 | 31.51 | 31.32 | 31.46 | 69,460 | +0.14(+0.43%) |
May 16, 2018 | 31.08 | 31.38 | 30.98 | 31.32 | 115,511 | +0.46(+1.49%) |
May 15, 2018 | 30.63 | 30.98 | 30.63 | 30.86 | 67,939 | +0.19(+0.61%) |
May 14, 2018 | 30.74 | 30.82 | 30.63 | 30.68 | 66,705 | -0.02(-0.06%) |
May 11, 2018 | 30.98 | 30.98 | 30.61 | 30.69 | 97,256 | -0.14(-0.44%) |
May 10, 2018 | 30.95 | 31.01 | 30.71 | 30.83 | 71,945 | +0.10(+0.33%) |
May 09, 2018 | 30.78 | 30.78 | 30.46 | 30.73 | 65,995 | -0.05(-0.17%) |
May 08, 2018 | 31.03 | 31.32 | 30.59 | 30.78 | 75,100 | -0.54(-1.74%) |
May 07, 2018 | 31.41 | 31.46 | 31.19 | 31.32 | 65,447 | +0.07(+0.22%) |
May 04, 2018 | 30.57 | 31.32 | 30.57 | 31.25 | 62,884 | +0.63(+2.05%) |
May 03, 2018 | 30.25 | 30.74 | 30.13 | 30.63 | 83,842 | +0.61(+2.04%) |
May 02, 2018 | 30.03 | 30.12 | 29.74 | 30.01 | 57,057 | -0.07(-0.23%) |