Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.02 | 29.83 | 28.96 | 28.98 | 132,364 | -0.01(-0.03%) |
Jul 30, 2018 | 29.31 | 29.69 | 28.95 | 28.99 | 123,652 | -0.11(-0.38%) |
Jul 27, 2018 | 28.30 | 29.43 | 28.02 | 29.10 | 177,100 | +0.95(+3.37%) |
Jul 26, 2018 | 28.30 | 28.35 | 26.36 | 28.15 | 349,478 | -0.70(-2.43%) |
Jul 25, 2018 | 28.40 | 29.23 | 27.66 | 28.85 | 239,154 | +0.41(+1.44%) |
Jul 24, 2018 | 30.76 | 30.77 | 28.35 | 28.44 | 375,071 | -2.00(-6.57%) |
Jul 23, 2018 | 30.27 | 30.51 | 29.79 | 30.44 | 148,354 | +0.05(+0.16%) |
Jul 20, 2018 | 30.70 | 30.90 | 29.91 | 30.39 | 115,985 | -0.21(-0.69%) |
Jul 19, 2018 | 29.94 | 30.66 | 29.54 | 30.60 | 96,114 | +0.68(+2.27%) |
Jul 18, 2018 | 29.82 | 30.02 | 29.05 | 29.92 | 142,295 | +0.20(+0.67%) |
Jul 17, 2018 | 28.41 | 29.95 | 28.41 | 29.72 | 235,995 | +1.36(+4.80%) |
Jul 16, 2018 | 30.15 | 30.68 | 28.07 | 28.36 | 257,029 | -1.56(-5.21%) |
Jul 13, 2018 | 30.32 | 30.75 | 29.75 | 29.92 | 142,615 | -0.39(-1.29%) |
Jul 12, 2018 | 30.79 | 31.09 | 30.13 | 30.31 | 161,510 | -0.27(-0.88%) |
Jul 11, 2018 | 32.15 | 32.48 | 30.53 | 30.58 | 261,436 | -1.89(-5.82%) |
Jul 10, 2018 | 33.49 | 33.59 | 32.06 | 32.47 | 117,708 | -1.02(-3.05%) |
Jul 09, 2018 | 33.35 | 34.37 | 33.30 | 33.49 | 168,679 | +0.47(+1.42%) |
Jul 06, 2018 | 33.14 | 33.23 | 32.21 | 33.02 | 150,725 | +0.15(+0.46%) |
Jul 05, 2018 | 31.50 | 32.91 | 31.17 | 32.87 | 208,241 | +1.84(+5.93%) |
Jul 03, 2018 | 31.03 | 31.03 | 31.03 | 0 | -0.29(-0.93%) | |
Jul 02, 2018 | 31.42 | 32.02 | 31.13 | 31.32 | 260,340 | -0.18(-0.57%) |
Jun 29, 2018 | 31.12 | 31.90 | 31.08 | 31.50 | 104,368 | +0.53(+1.71%) |
Jun 28, 2018 | 31.07 | 31.61 | 30.28 | 30.97 | 197,789 | -0.17(-0.55%) |
Jun 27, 2018 | 31.89 | 32.45 | 31.13 | 31.14 | 162,899 | -0.78(-2.44%) |
Jun 26, 2018 | 31.75 | 32.12 | 31.22 | 31.92 | 82,419 | +0.31(+0.98%) |
Jun 25, 2018 | 31.69 | 32.29 | 31.20 | 31.61 | 242,438 | -0.37(-1.16%) |
Jun 22, 2018 | 32.17 | 32.40 | 31.18 | 31.98 | 575,325 | -0.07(-0.22%) |
Jun 21, 2018 | 32.59 | 32.68 | 31.89 | 32.05 | 135,182 | -0.39(-1.20%) |
Jun 20, 2018 | 32.16 | 32.63 | 31.65 | 32.44 | 98,833 | +0.29(+0.90%) |
Jun 19, 2018 | 32.64 | 32.92 | 31.83 | 32.15 | 118,443 | -0.71(-2.16%) |
Jun 18, 2018 | 33.28 | 33.57 | 32.75 | 32.86 | 75,133 | -0.60(-1.79%) |
Jun 15, 2018 | 33.52 | 32.60 | 33.46 | 188,260 | +0.86(+2.64%) | |
Jun 14, 2018 | 33.28 | 33.49 | 32.36 | 32.60 | 149,474 | -0.81(-2.42%) |
Jun 13, 2018 | 34.15 | 35.19 | 33.39 | 33.41 | 323,838 | -0.46(-1.36%) |
Jun 12, 2018 | 32.94 | 34.22 | 32.49 | 33.87 | 261,699 | +1.17(+3.58%) |
Jun 11, 2018 | 32.75 | 32.98 | 32.11 | 32.70 | 310,976 | +0.20(+0.62%) |
Jun 08, 2018 | 31.66 | 32.73 | 31.66 | 32.50 | 248,455 | +0.84(+2.65%) |
Jun 07, 2018 | 31.45 | 31.85 | 30.66 | 31.66 | 150,335 | +0.22(+0.70%) |
Jun 06, 2018 | 30.69 | 31.44 | 366,157 | +0.86(+2.81%) | ||
Jun 05, 2018 | 30.56 | 32.42 | 30.04 | 30.58 | 178,351 | +0.27(+0.89%) |
Jun 04, 2018 | 31.50 | 31.80 | 30.18 | 30.31 | 162,030 | -1.10(-3.50%) |
Jun 01, 2018 | 30.33 | 31.56 | 30.00 | 31.41 | 141,502 | +1.33(+4.42%) |
May 31, 2018 | 31.00 | 31.00 | 29.98 | 30.08 | 121,399 | -0.95(-3.06%) |
May 30, 2018 | 30.66 | 31.33 | 30.66 | 31.03 | 155,501 | +0.42(+1.37%) |
May 29, 2018 | 29.94 | 30.88 | 28.13 | 30.61 | 450,637 | +0.25(+0.82%) |
May 25, 2018 | 30.36 | 30.36 | 30.36 | 0 | -0.56(-1.81%) | |
May 24, 2018 | 30.65 | 31.46 | 30.51 | 30.92 | 78,659 | +0.26(+0.85%) |
May 23, 2018 | 30.57 | 30.81 | 30.02 | 30.66 | 79,956 | +0.04(+0.13%) |
May 22, 2018 | 31.86 | 32.47 | 30.59 | 30.62 | 81,441 | -1.14(-3.59%) |
May 21, 2018 | 31.50 | 32.40 | 31.37 | 31.76 | 146,990 | +0.45(+1.44%) |
May 18, 2018 | 31.08 | 31.57 | 31.07 | 31.31 | 65,729 | +0.36(+1.16%) |
May 17, 2018 | 30.56 | 31.55 | 30.56 | 30.95 | 111,992 | +0.23(+0.75%) |
May 16, 2018 | 30.81 | 31.38 | 30.58 | 30.72 | 134,162 | -0.03(-0.10%) |
May 15, 2018 | 31.26 | 31.67 | 30.53 | 30.75 | 132,228 | -0.58(-1.85%) |
May 14, 2018 | 31.11 | 31.44 | 30.78 | 31.33 | 144,679 | +0.32(+1.03%) |
May 11, 2018 | 30.42 | 31.18 | 30.42 | 31.01 | 108,578 | +0.72(+2.38%) |
May 10, 2018 | 29.17 | 30.31 | 29.10 | 30.29 | 166,039 | +1.24(+4.27%) |
May 09, 2018 | 28.78 | 29.09 | 28.25 | 29.05 | 243,995 | +0.30(+1.04%) |
May 08, 2018 | 28.03 | 29.05 | 27.74 | 28.75 | 135,906 | +0.57(+2.02%) |
May 07, 2018 | 27.94 | 28.50 | 27.79 | 28.18 | 184,364 | +0.27(+0.97%) |
May 04, 2018 | 27.73 | 28.37 | 27.70 | 27.91 | 339,493 | +0.18(+0.65%) |
May 03, 2018 | 27.97 | 28.10 | 27.50 | 27.73 | 155,652 | -0.38(-1.35%) |
May 02, 2018 | 27.50 | 28.23 | 27.19 | 28.11 | 185,861 | +0.51(+1.85%) |