Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.20 | 32.41 | 32.17 | 32.25 | 52,320 | +0.10(+0.30%) |
Jul 30, 2018 | 32.26 | 32.29 | 32.09 | 32.15 | 36,576 | -0.10(-0.30%) |
Jul 27, 2018 | 32.69 | 32.69 | 32.18 | 32.25 | 36,954 | -0.50(-1.53%) |
Jul 26, 2018 | 32.83 | 32.59 | 32.75 | 97,636 | +0.16(+0.49%) | |
Jul 25, 2018 | 32.30 | 32.59 | 32.20 | 32.59 | 94,786 | +0.31(+0.95%) |
Jul 24, 2018 | 32.44 | 32.60 | 32.26 | 32.28 | 33,370 | -0.04(-0.14%) |
Jul 23, 2018 | 32.14 | 32.35 | 32.06 | 32.33 | 89,100 | +0.11(+0.33%) |
Jul 20, 2018 | 32.36 | 32.37 | 32.21 | 32.22 | 39,983 | -0.11(-0.35%) |
Jul 19, 2018 | 32.43 | 32.25 | 32.34 | 39,063 | +0.01(+0.04%) | |
Jul 18, 2018 | 32.30 | 32.33 | 32.17 | 32.33 | 80,017 | +0.02(+0.07%) |
Jul 17, 2018 | 32.01 | 32.35 | 32.01 | 32.30 | 77,605 | +0.06(+0.19%) |
Jul 16, 2018 | 32.10 | 32.29 | 32.10 | 32.24 | 32,348 | +0.01(+0.03%) |
Jul 13, 2018 | 32.41 | 32.41 | 32.16 | 32.23 | 158,094 | -0.12(-0.38%) |
Jul 12, 2018 | 32.05 | 32.36 | 32.00 | 32.36 | 96,543 | +0.38(+1.18%) |
Jul 11, 2018 | 32.17 | 32.18 | 31.94 | 31.98 | 80,348 | -0.40(-1.22%) |
Jul 10, 2018 | 32.20 | 32.39 | 32.20 | 32.37 | 83,573 | +0.18(+0.57%) |
Jul 09, 2018 | 32.10 | 32.21 | 31.99 | 32.19 | 200,606 | +0.19(+0.60%) |
Jul 06, 2018 | 31.61 | 32.02 | 31.61 | 31.99 | 87,554 | +0.38(+1.20%) |
Jul 05, 2018 | 31.29 | 31.62 | 31.29 | 31.62 | 289,706 | +0.47(+1.50%) |
Jul 03, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.12(-0.40%) | |
Jul 02, 2018 | 31.00 | 31.27 | 30.90 | 31.27 | 75,353 | +0.11(+0.34%) |
Jun 29, 2018 | 31.30 | 31.41 | 31.12 | 31.17 | 72,945 | +0.05(+0.17%) |
Jun 28, 2018 | 30.82 | 31.18 | 30.82 | 31.12 | 43,313 | +0.33(+1.06%) |
Jun 27, 2018 | 31.23 | 31.39 | 30.79 | 30.79 | 73,779 | -0.47(-1.49%) |
Jun 26, 2018 | 31.25 | 31.38 | 31.15 | 31.26 | 109,542 | +0.07(+0.23%) |
Jun 25, 2018 | 31.52 | 31.52 | 30.94 | 31.19 | 78,205 | -0.53(-1.66%) |
Jun 22, 2018 | 31.73 | 31.83 | 31.60 | 31.71 | 40,948 | +0.09(+0.28%) |
Jun 21, 2018 | 32.06 | 32.06 | 31.60 | 31.63 | 84,468 | -0.27(-0.84%) |
Jun 20, 2018 | 32.07 | 32.07 | 31.87 | 31.89 | 61,591 | -0.10(-0.30%) |
Jun 19, 2018 | 31.85 | 32.01 | 31.67 | 31.99 | 54,327 | -0.13(-0.41%) |
Jun 18, 2018 | 32.12 | 32.16 | 31.95 | 32.12 | 34,014 | -0.30(-0.92%) |
Jun 15, 2018 | 32.42 | 32.43 | 32.42 | 60,352 | -0.02(-0.05%) | |
Jun 14, 2018 | 32.49 | 32.56 | 32.37 | 32.43 | 65,519 | +0.05(+0.16%) |
Jun 13, 2018 | 32.58 | 32.65 | 32.35 | 32.38 | 61,221 | -0.15(-0.46%) |
Jun 12, 2018 | 32.47 | 32.53 | 32.36 | 32.53 | 59,616 | +0.09(+0.27%) |
Jun 11, 2018 | 32.35 | 32.52 | 32.35 | 32.44 | 50,951 | +0.04(+0.13%) |
Jun 08, 2018 | 32.37 | 32.41 | 32.15 | 32.40 | 49,996 | -0.08(-0.24%) |
Jun 07, 2018 | 32.75 | 32.75 | 32.35 | 32.48 | 46,781 | -0.19(-0.57%) |
Jun 06, 2018 | 32.57 | 32.66 | 32.41 | 32.66 | 51,231 | +0.21(+0.63%) |
Jun 05, 2018 | 32.49 | 32.49 | 32.33 | 32.46 | 77,598 | +0.12(+0.38%) |
Jun 04, 2018 | 32.32 | 32.38 | 32.25 | 32.34 | 56,161 | +0.17(+0.52%) |
Jun 01, 2018 | 31.87 | 32.18 | 31.87 | 32.17 | 246,308 | +0.52(+1.66%) |
May 31, 2018 | 31.78 | 31.89 | 31.61 | 31.65 | 1,124,332 | -0.19(-0.60%) |
May 30, 2018 | 31.76 | 31.93 | 31.74 | 31.84 | 49,722 | +0.22(+0.69%) |
May 29, 2018 | 31.72 | 31.84 | 31.46 | 31.62 | 127,765 | -0.28(-0.88%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 31.95 | 31.99 | 31.63 | 31.89 | 85,489 | -0.06(-0.19%) |
May 23, 2018 | 31.66 | 31.97 | 31.65 | 31.95 | 43,236 | +0.05(+0.16%) |
May 22, 2018 | 31.98 | 32.07 | 31.86 | 31.90 | 102,828 | +0.03(+0.08%) |
May 21, 2018 | 31.82 | 32.01 | 31.76 | 31.87 | 89,594 | +0.24(+0.75%) |
May 18, 2018 | 31.72 | 31.75 | 31.59 | 31.64 | 30,471 | -0.19(-0.60%) |
May 17, 2018 | 31.91 | 32.07 | 31.73 | 31.83 | 42,387 | -0.23(-0.71%) |
May 16, 2018 | 31.92 | 32.08 | 31.87 | 32.06 | 47,533 | +0.19(+0.60%) |
May 15, 2018 | 31.90 | 31.90 | 31.66 | 31.87 | 58,031 | -0.24(-0.76%) |
May 14, 2018 | 32.12 | 32.32 | 32.06 | 32.11 | 105,991 | +0.03(+0.11%) |
May 11, 2018 | 32.15 | 32.22 | 32.00 | 32.08 | 32,332 | -0.05(-0.16%) |
May 10, 2018 | 31.81 | 32.14 | 31.81 | 32.13 | 49,753 | +0.45(+1.43%) |
May 09, 2018 | 31.45 | 31.69 | 31.32 | 31.67 | 91,958 | +0.25(+0.81%) |
May 08, 2018 | 31.33 | 31.47 | 31.19 | 31.42 | 64,993 | -0.02(-0.06%) |
May 07, 2018 | 31.39 | 31.56 | 31.36 | 31.44 | 55,938 | +0.16(+0.50%) |
May 04, 2018 | 30.70 | 31.35 | 30.68 | 31.28 | 34,926 | +0.48(+1.56%) |
May 03, 2018 | 30.71 | 30.89 | 30.35 | 30.80 | 71,283 | -0.06(-0.20%) |
May 02, 2018 | 31.14 | 31.14 | 30.82 | 30.86 | 37,953 | -0.18(-0.59%) |