Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.92 | 32.93 | 32.74 | 32.77 | 15,475 | +0.13(+0.40%) |
Jul 30, 2018 | 32.68 | 32.80 | 32.64 | 32.64 | 19,348 | +0.15(+0.47%) |
Jul 27, 2018 | 32.55 | 32.64 | 32.45 | 32.49 | 14,369 | +0.11(+0.35%) |
Jul 26, 2018 | 32.42 | 32.47 | 32.37 | 32.37 | 18,418 | -0.18(-0.54%) |
Jul 25, 2018 | 32.32 | 32.66 | 32.24 | 32.55 | 25,212 | +0.21(+0.64%) |
Jul 24, 2018 | 32.47 | 32.51 | 32.30 | 32.34 | 7,953 | +0.21(+0.67%) |
Jul 23, 2018 | 32.14 | 32.20 | 32.11 | 32.13 | 20,627 | -0.05(-0.14%) |
Jul 20, 2018 | 31.98 | 32.21 | 31.98 | 32.18 | 8,786 | +0.21(+0.67%) |
Jul 19, 2018 | 31.92 | 31.98 | 31.83 | 31.96 | 51,130 | -0.09(-0.30%) |
Jul 18, 2018 | 31.96 | 32.08 | 31.95 | 32.06 | 12,635 | +0.06(+0.18%) |
Jul 17, 2018 | 31.88 | 32.06 | 31.88 | 32.00 | 16,208 | -0.10(-0.31%) |
Jul 16, 2018 | 32.08 | 32.10 | 32.00 | 32.10 | 8,087 | +0.00(+0.00%) |
Jul 13, 2018 | 32.02 | 32.11 | 31.97 | 32.10 | 39,004 | +0.02(+0.05%) |
Jul 12, 2018 | 32.01 | 32.11 | 31.99 | 32.08 | 20,351 | +0.22(+0.70%) |
Jul 11, 2018 | 32.06 | 32.16 | 31.82 | 31.86 | 31,375 | -0.62(-1.91%) |
Jul 10, 2018 | 32.40 | 32.52 | 32.40 | 32.48 | 14,435 | -0.01(-0.02%) |
Jul 09, 2018 | 32.50 | 32.41 | 32.49 | 15,666 | +0.21(+0.66%) | |
Jul 06, 2018 | 32.14 | 32.33 | 32.14 | 32.27 | 15,509 | +0.22(+0.69%) |
Jul 05, 2018 | 32.11 | 32.11 | 31.98 | 32.05 | 35,003 | +0.40(+1.26%) |
Jul 03, 2018 | 31.65 | 31.65 | 31.65 | 0 | +0.17(+0.53%) | |
Jul 02, 2018 | 31.36 | 31.49 | 31.29 | 31.49 | 11,062 | -0.21(-0.65%) |
Jun 29, 2018 | 31.79 | 31.89 | 31.67 | 31.69 | 147,100 | +0.17(+0.53%) |
Jun 28, 2018 | 31.37 | 31.52 | 31.36 | 31.52 | 31,265 | +0.23(+0.73%) |
Jun 27, 2018 | 31.65 | 31.75 | 31.30 | 31.30 | 29,186 | -0.34(-1.06%) |
Jun 26, 2018 | 31.61 | 31.68 | 31.51 | 31.63 | 56,053 | +0.04(+0.12%) |
Jun 25, 2018 | 31.80 | 31.80 | 31.52 | 31.59 | 27,090 | -0.43(-1.35%) |
Jun 22, 2018 | 32.02 | 32.12 | 32.02 | 32.03 | 8,641 | +0.49(+1.57%) |
Jun 21, 2018 | 31.72 | 31.72 | 31.50 | 31.53 | 35,838 | -0.28(-0.87%) |
Jun 20, 2018 | 31.91 | 31.93 | 31.81 | 31.81 | 26,861 | -0.02(-0.05%) |
Jun 19, 2018 | 31.73 | 31.87 | 31.67 | 31.82 | 20,693 | -0.27(-0.84%) |
Jun 18, 2018 | 32.01 | 32.09 | 31.93 | 32.09 | 24,141 | -0.18(-0.56%) |
Jun 15, 2018 | 32.47 | 32.14 | 32.27 | 17,550 | -0.19(-0.60%) | |
Jun 14, 2018 | 32.56 | 32.65 | 32.44 | 32.47 | 106,166 | -0.08(-0.25%) |
Jun 13, 2018 | 32.57 | 32.63 | 32.42 | 32.55 | 10,421 | -0.00(-0.00%) |
Jun 12, 2018 | 32.75 | 32.75 | 32.54 | 32.55 | 33,366 | -0.26(-0.80%) |
Jun 11, 2018 | 32.74 | 32.87 | 32.54 | 32.81 | 17,767 | +0.28(+0.85%) |
Jun 08, 2018 | 32.60 | 32.63 | 32.50 | 32.54 | 55,298 | -0.13(-0.41%) |
Jun 07, 2018 | 32.79 | 32.86 | 32.63 | 32.67 | 14,437 | -0.07(-0.23%) |
Jun 06, 2018 | 32.75 | 32.75 | 18,620 | +0.36(+1.11%) | ||
Jun 05, 2018 | 32.52 | 32.52 | 32.35 | 32.39 | 31,599 | -0.14(-0.44%) |
Jun 04, 2018 | 32.67 | 32.70 | 32.52 | 32.53 | 12,357 | +0.16(+0.51%) |
Jun 01, 2018 | 32.33 | 32.42 | 32.24 | 32.36 | 41,798 | +0.25(+0.79%) |
May 31, 2018 | 32.21 | 32.21 | 32.01 | 32.11 | 35,727 | -0.13(-0.40%) |
May 30, 2018 | 32.11 | 32.32 | 31.95 | 32.24 | 44,493 | +0.50(+1.58%) |
May 29, 2018 | 31.94 | 31.97 | 31.61 | 31.73 | 49,310 | -0.73(-2.24%) |
May 25, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.38(-1.15%) | |
May 24, 2018 | 32.96 | 32.96 | 32.72 | 32.84 | 8,591 | -0.23(-0.71%) |
May 23, 2018 | 33.01 | 33.08 | 32.89 | 33.07 | 17,683 | -0.37(-1.11%) |
May 22, 2018 | 33.58 | 33.58 | 33.44 | 33.44 | 6,744 | -0.01(-0.02%) |
May 21, 2018 | 33.47 | 33.48 | 33.41 | 33.45 | 9,905 | +0.14(+0.43%) |
May 18, 2018 | 33.35 | 33.35 | 33.30 | 33.31 | 7,548 | -0.10(-0.29%) |
May 17, 2018 | 33.38 | 33.47 | 33.38 | 33.41 | 6,949 | +0.03(+0.09%) |
May 16, 2018 | 33.36 | 33.44 | 33.26 | 33.38 | 192,456 | -0.01(-0.04%) |
May 15, 2018 | 33.38 | 33.47 | 33.35 | 33.39 | 10,595 | -0.20(-0.60%) |
May 14, 2018 | 33.71 | 33.72 | 33.59 | 33.59 | 8,439 | +0.01(+0.03%) |
May 11, 2018 | 33.62 | 33.64 | 33.57 | 33.58 | 7,441 | +0.07(+0.20%) |
May 10, 2018 | 33.42 | 33.54 | 33.41 | 33.52 | 7,882 | +0.10(+0.31%) |
May 09, 2018 | 33.31 | 33.42 | 33.28 | 33.41 | 8,043 | +0.28(+0.84%) |
May 08, 2018 | 33.06 | 33.19 | 33.01 | 33.14 | 9,948 | -0.13(-0.38%) |
May 07, 2018 | 33.29 | 33.39 | 33.22 | 33.26 | 12,352 | +0.01(+0.02%) |
May 04, 2018 | 32.93 | 33.33 | 32.93 | 33.26 | 12,497 | +0.02(+0.05%) |
May 03, 2018 | 33.05 | 33.29 | 32.96 | 33.24 | 9,270 | +0.15(+0.47%) |
May 02, 2018 | 33.37 | 33.37 | 33.09 | 33.09 | 19,479 | -0.03(-0.10%) |