Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.05 | 32.44 | 31.96 | 32.22 | 272,097 | +0.31(+0.99%) |
Jul 30, 2018 | 31.98 | 32.04 | 31.70 | 31.91 | 333,658 | -0.06(-0.19%) |
Jul 27, 2018 | 32.26 | 32.38 | 31.78 | 31.97 | 261,764 | -0.24(-0.76%) |
Jul 26, 2018 | 32.02 | 32.28 | 32.01 | 32.21 | 316,781 | +0.27(+0.85%) |
Jul 25, 2018 | 31.90 | 32.07 | 31.76 | 31.94 | 446,781 | +0.11(+0.36%) |
Jul 24, 2018 | 32.39 | 32.39 | 31.70 | 31.83 | 330,583 | -0.56(-1.72%) |
Jul 23, 2018 | 32.48 | 32.52 | 32.13 | 32.39 | 419,179 | -0.11(-0.35%) |
Jul 20, 2018 | 32.91 | 32.91 | 32.35 | 32.50 | 411,518 | -0.44(-1.33%) |
Jul 19, 2018 | 32.44 | 33.07 | 32.40 | 32.94 | 457,573 | +0.41(+1.26%) |
Jul 18, 2018 | 32.39 | 32.64 | 32.32 | 32.53 | 1,114,240 | +0.09(+0.27%) |
Jul 17, 2018 | 32.79 | 32.83 | 32.18 | 32.44 | 1,064,538 | -0.28(-0.85%) |
Jul 16, 2018 | 32.81 | 32.89 | 32.40 | 32.72 | 690,662 | -0.10(-0.32%) |
Jul 13, 2018 | 32.70 | 33.12 | 32.43 | 32.82 | 627,557 | +0.12(+0.37%) |
Jul 12, 2018 | 32.56 | 32.71 | 32.32 | 32.70 | 460,392 | +0.22(+0.67%) |
Jul 11, 2018 | 32.48 | 32.78 | 32.44 | 32.48 | 425,634 | -0.13(-0.40%) |
Jul 10, 2018 | 32.73 | 32.90 | 32.58 | 32.61 | 804,413 | -0.14(-0.43%) |
Jul 09, 2018 | 32.87 | 32.94 | 32.59 | 32.75 | 1,086,138 | -0.05(-0.16%) |
Jul 06, 2018 | 33.01 | 33.14 | 32.74 | 32.80 | 689,359 | -0.16(-0.48%) |
Jul 05, 2018 | 33.04 | 33.21 | 32.74 | 32.96 | 1,070,427 | +0.05(+0.16%) |
Jul 03, 2018 | 32.91 | 32.91 | 32.91 | 0 | +0.41(+1.26%) | |
Jul 02, 2018 | 32.66 | 32.79 | 32.10 | 32.50 | 903,416 | -0.19(-0.58%) |
Jun 29, 2018 | 32.69 | 32.82 | 32.37 | 32.69 | 691,654 | -0.03(-0.08%) |
Jun 28, 2018 | 32.49 | 32.83 | 32.36 | 32.72 | 623,416 | +0.28(+0.86%) |
Jun 27, 2018 | 32.75 | 32.93 | 32.41 | 32.44 | 774,917 | -0.20(-0.61%) |
Jun 26, 2018 | 32.59 | 32.81 | 32.43 | 32.64 | 912,673 | +0.15(+0.45%) |
Jun 25, 2018 | 32.57 | 32.67 | 32.29 | 32.49 | 536,832 | -0.08(-0.24%) |
Jun 22, 2018 | 32.49 | 32.63 | 32.28 | 32.57 | 762,163 | +0.16(+0.51%) |
Jun 21, 2018 | 32.54 | 32.62 | 32.25 | 32.41 | 305,924 | -0.12(-0.37%) |
Jun 20, 2018 | 32.34 | 32.79 | 32.21 | 32.53 | 886,732 | +0.25(+0.78%) |
Jun 19, 2018 | 32.48 | 32.65 | 32.21 | 32.28 | 476,154 | -0.30(-0.93%) |
Jun 18, 2018 | 32.42 | 32.61 | 32.28 | 32.58 | 348,022 | +0.03(+0.08%) |
Jun 15, 2018 | 32.71 | 32.50 | 32.55 | 561,933 | -0.16(-0.48%) | |
Jun 14, 2018 | 32.65 | 32.86 | 32.61 | 32.71 | 368,028 | +0.30(+0.94%) |
Jun 13, 2018 | 32.98 | 33.03 | 32.20 | 32.41 | 337,203 | -0.46(-1.40%) |
Jun 12, 2018 | 32.74 | 33.19 | 32.66 | 32.87 | 334,697 | +0.08(+0.24%) |
Jun 11, 2018 | 32.96 | 33.01 | 32.65 | 32.79 | 217,402 | -0.17(-0.53%) |
Jun 08, 2018 | 32.94 | 33.15 | 32.92 | 32.96 | 182,103 | -0.08(-0.24%) |
Jun 07, 2018 | 33.14 | 33.18 | 32.83 | 33.04 | 441,575 | -0.06(-0.18%) |
Jun 06, 2018 | 32.91 | 33.10 | 270,430 | -0.18(-0.55%) | ||
Jun 05, 2018 | 33.45 | 33.62 | 33.23 | 33.28 | 437,573 | -0.16(-0.49%) |
Jun 04, 2018 | 33.45 | 33.53 | 33.18 | 33.45 | 271,104 | +0.10(+0.29%) |
Jun 01, 2018 | 33.29 | 33.50 | 33.05 | 33.35 | 507,096 | +0.28(+0.84%) |
May 31, 2018 | 33.05 | 33.19 | 32.93 | 33.07 | 479,907 | -0.03(-0.08%) |
May 30, 2018 | 32.94 | 33.23 | 32.45 | 33.10 | 271,773 | +0.27(+0.82%) |
May 29, 2018 | 32.80 | 32.95 | 32.66 | 32.83 | 342,116 | -0.02(-0.05%) |
May 25, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.08(+0.24%) | |
May 24, 2018 | 32.87 | 33.10 | 32.57 | 32.77 | 271,563 | -0.13(-0.40%) |
May 23, 2018 | 32.67 | 33.14 | 32.61 | 32.90 | 398,358 | +0.34(+1.04%) |
May 22, 2018 | 32.64 | 32.74 | 32.37 | 32.56 | 910,724 | -0.03(-0.11%) |
May 21, 2018 | 32.54 | 32.71 | 32.35 | 32.60 | 250,056 | +0.18(+0.56%) |
May 18, 2018 | 32.48 | 32.56 | 32.14 | 32.41 | 335,225 | +0.05(+0.16%) |
May 17, 2018 | 32.46 | 32.58 | 32.25 | 32.36 | 265,099 | +0.00(+0.00%) |
May 16, 2018 | 32.78 | 32.78 | 32.28 | 32.36 | 358,360 | -0.24(-0.75%) |
May 15, 2018 | 32.92 | 32.92 | 32.46 | 32.61 | 577,162 | -0.36(-1.08%) |
May 14, 2018 | 33.37 | 33.42 | 32.82 | 32.96 | 421,293 | -0.37(-1.12%) |
May 11, 2018 | 33.55 | 33.60 | 33.29 | 33.33 | 318,964 | -0.22(-0.65%) |
May 10, 2018 | 33.67 | 33.70 | 33.38 | 33.55 | 443,757 | +0.06(+0.18%) |
May 09, 2018 | 33.46 | 33.59 | 33.09 | 33.49 | 575,925 | +0.03(+0.08%) |
May 08, 2018 | 33.41 | 33.87 | 33.41 | 33.46 | 789,835 | -0.38(-1.13%) |
May 07, 2018 | 33.47 | 34.08 | 33.37 | 33.85 | 593,092 | +0.51(+1.54%) |
May 04, 2018 | 33.46 | 33.83 | 33.24 | 33.33 | 1,193,683 | +0.01(+0.03%) |
May 03, 2018 | 32.95 | 33.64 | 32.85 | 33.33 | 667,946 | +0.39(+1.19%) |
May 02, 2018 | 32.39 | 32.99 | 32.09 | 32.94 | 372,606 | +0.57(+1.77%) |