Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.86 | 32.54 | 31.77 | 32.54 | 264,643 | +0.87(+2.74%) |
Jul 30, 2018 | 31.94 | 32.09 | 31.53 | 31.68 | 537,990 | -0.42(-1.30%) |
Jul 27, 2018 | 33.15 | 33.15 | 31.79 | 32.10 | 11,239 | -1.03(-3.12%) |
Jul 26, 2018 | 33.27 | 33.60 | 33.02 | 33.13 | 6,926 | -0.10(-0.30%) |
Jul 25, 2018 | 33.47 | 33.77 | 33.23 | 33.23 | 6,694 | +0.12(+0.35%) |
Jul 24, 2018 | 34.05 | 34.20 | 33.00 | 33.11 | 16,304 | -0.80(-2.35%) |
Jul 23, 2018 | 33.73 | 33.97 | 33.51 | 33.91 | 69,364 | +0.25(+0.74%) |
Jul 20, 2018 | 33.91 | 34.12 | 33.66 | 33.66 | 13,404 | -0.30(-0.88%) |
Jul 19, 2018 | 33.32 | 33.96 | 33.32 | 33.96 | 15,285 | +0.33(+0.98%) |
Jul 18, 2018 | 33.81 | 33.81 | 33.37 | 33.63 | 4,170 | -0.16(-0.47%) |
Jul 17, 2018 | 33.68 | 33.95 | 33.68 | 33.79 | 9,213 | +0.02(+0.06%) |
Jul 16, 2018 | 34.37 | 34.43 | 33.51 | 33.77 | 14,450 | -0.59(-1.71%) |
Jul 13, 2018 | 34.33 | 34.43 | 34.18 | 34.36 | 6,998 | +0.00(+0.00%) |
Jul 12, 2018 | 34.34 | 34.39 | 34.18 | 34.36 | 7,699 | +0.16(+0.47%) |
Jul 11, 2018 | 34.03 | 34.30 | 34.01 | 34.20 | 4,069 | -0.20(-0.58%) |
Jul 10, 2018 | 34.66 | 34.78 | 34.11 | 34.40 | 7,948 | -0.27(-0.78%) |
Jul 09, 2018 | 34.80 | 35.13 | 34.32 | 34.67 | 32,027 | +0.03(+0.09%) |
Jul 06, 2018 | 33.69 | 34.64 | 33.69 | 34.64 | 14,668 | +0.96(+2.84%) |
Jul 05, 2018 | 33.76 | 33.95 | 33.42 | 33.68 | 7,068 | +0.09(+0.26%) |
Jul 03, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.47(+1.43%) | |
Jul 02, 2018 | 32.44 | 33.12 | 32.37 | 33.12 | 3,352 | +0.55(+1.67%) |
Jun 29, 2018 | 32.41 | 32.88 | 32.38 | 32.58 | 6,839 | +0.37(+1.15%) |
Jun 28, 2018 | 32.38 | 32.38 | 31.49 | 32.21 | 18,772 | +0.03(+0.09%) |
Jun 27, 2018 | 33.48 | 33.72 | 32.18 | 32.18 | 16,376 | -1.42(-4.24%) |
Jun 26, 2018 | 33.46 | 34.00 | 33.29 | 33.60 | 11,874 | -0.02(-0.07%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.40 | 33.62 | 17,671 | -0.52(-1.53%) |
Jun 22, 2018 | 34.61 | 34.61 | 33.73 | 34.15 | 18,316 | -0.17(-0.49%) |
Jun 21, 2018 | 35.34 | 35.34 | 34.32 | 34.32 | 27,993 | -0.94(-2.66%) |
Jun 20, 2018 | 34.98 | 35.38 | 34.98 | 35.25 | 15,176 | +0.46(+1.33%) |
Jun 19, 2018 | 34.43 | 34.79 | 34.42 | 34.79 | 6,842 | +0.17(+0.50%) |
Jun 18, 2018 | 34.88 | 35.03 | 34.57 | 34.62 | 11,438 | -0.36(-1.03%) |
Jun 15, 2018 | 35.11 | 35.02 | 34.98 | 8,248 | -0.04(-0.11%) | |
Jun 14, 2018 | 35.01 | 35.02 | 34.75 | 35.02 | 6,125 | +0.15(+0.43%) |
Jun 13, 2018 | 34.51 | 35.03 | 34.41 | 34.87 | 19,181 | +0.32(+0.92%) |
Jun 12, 2018 | 34.56 | 34.69 | 34.35 | 34.55 | 7,744 | +0.26(+0.76%) |
Jun 11, 2018 | 34.21 | 34.80 | 34.09 | 34.29 | 12,815 | -0.42(-1.21%) |
Jun 08, 2018 | 34.45 | 34.74 | 34.44 | 34.71 | 20,992 | +0.22(+0.64%) |
Jun 07, 2018 | 34.90 | 35.05 | 34.24 | 34.49 | 7,550 | -0.54(-1.54%) |
Jun 06, 2018 | 35.03 | 29,841 | +0.41(+1.18%) | |||
Jun 05, 2018 | 34.05 | 34.80 | 34.05 | 34.62 | 14,625 | +0.31(+0.90%) |
Jun 04, 2018 | 35.25 | 35.36 | 33.55 | 34.31 | 33,547 | -0.59(-1.70%) |
Jun 01, 2018 | 34.88 | 34.98 | 34.63 | 34.90 | 22,536 | +0.33(+0.97%) |
May 31, 2018 | 34.06 | 34.64 | 34.06 | 34.57 | 20,452 | +0.94(+2.79%) |
May 30, 2018 | 33.81 | 34.03 | 33.53 | 33.63 | 27,593 | +0.18(+0.54%) |
May 29, 2018 | 33.42 | 33.99 | 33.32 | 33.45 | 17,318 | -0.35(-1.05%) |
May 25, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.11(+0.34%) | |
May 24, 2018 | 33.73 | 33.79 | 33.53 | 33.69 | 14,866 | +0.12(+0.37%) |
May 23, 2018 | 33.38 | 33.89 | 33.38 | 33.56 | 13,476 | +0.34(+1.01%) |
May 22, 2018 | 33.38 | 33.53 | 33.14 | 33.22 | 7,664 | +0.21(+0.64%) |
May 21, 2018 | 33.88 | 33.91 | 32.93 | 33.01 | 79,825 | -0.58(-1.72%) |
May 18, 2018 | 33.47 | 33.63 | 33.42 | 33.59 | 7,108 | +0.19(+0.55%) |
May 17, 2018 | 33.24 | 33.51 | 33.21 | 33.41 | 10,741 | -0.08(-0.23%) |
May 16, 2018 | 32.97 | 33.49 | 32.97 | 33.48 | 8,454 | +0.64(+1.95%) |
May 15, 2018 | 32.86 | 32.89 | 32.42 | 32.84 | 7,094 | +0.01(+0.02%) |
May 14, 2018 | 32.47 | 32.88 | 32.44 | 32.83 | 8,331 | +0.69(+2.14%) |
May 11, 2018 | 31.68 | 32.23 | 31.53 | 32.15 | 9,526 | +0.81(+2.58%) |
May 10, 2018 | 31.95 | 32.21 | 31.33 | 31.34 | 15,087 | -0.43(-1.35%) |
May 09, 2018 | 31.02 | 32.09 | 31.00 | 31.77 | 8,332 | +0.56(+1.79%) |
May 08, 2018 | 31.64 | 31.64 | 31.12 | 31.21 | 25,251 | -0.62(-1.94%) |
May 07, 2018 | 31.25 | 32.03 | 31.25 | 31.83 | 13,335 | +0.55(+1.75%) |
May 04, 2018 | 31.14 | 31.43 | 31.09 | 31.28 | 17,690 | +0.01(+0.05%) |
May 03, 2018 | 31.79 | 31.79 | 30.97 | 31.26 | 5,278 | -0.50(-1.58%) |
May 02, 2018 | 30.90 | 32.11 | 30.90 | 31.77 | 7,438 | +0.48(+1.53%) |