Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.73 | 29.07 | 28.73 | 28.98 | 13,285 | +0.87(+3.09%) |
Jul 30, 2018 | 28.53 | 28.53 | 28.09 | 28.11 | 8,711 | +0.09(+0.30%) |
Jul 27, 2018 | 28.64 | 28.64 | 27.99 | 28.03 | 4,460 | -0.30(-1.05%) |
Jul 26, 2018 | 28.36 | 28.45 | 28.13 | 28.33 | 15,262 | -0.21(-0.75%) |
Jul 25, 2018 | 28.36 | 28.54 | 27.86 | 28.54 | 25,267 | -0.16(-0.56%) |
Jul 24, 2018 | 28.35 | 28.35 | 28.35 | 28.70 | 6,355 | -0.06(-0.21%) |
Jul 23, 2018 | 29.04 | 29.04 | 28.60 | 28.76 | 8,029 | -0.01(-0.03%) |
Jul 20, 2018 | 28.72 | 29.11 | 28.69 | 28.77 | 15,754 | +0.05(+0.18%) |
Jul 19, 2018 | 28.93 | 28.93 | 28.61 | 28.72 | 6,422 | -0.39(-1.35%) |
Jul 18, 2018 | 29.46 | 29.65 | 28.74 | 29.11 | 8,567 | +0.17(+0.59%) |
Jul 17, 2018 | 28.80 | 29.22 | 28.79 | 28.94 | 18,026 | +0.06(+0.21%) |
Jul 16, 2018 | 29.41 | 29.44 | 28.80 | 28.88 | 24,537 | -0.37(-1.28%) |
Jul 13, 2018 | 29.49 | 29.49 | 29.25 | 29.26 | 25,208 | -0.02(-0.06%) |
Jul 12, 2018 | 29.39 | 29.67 | 29.27 | 29.27 | 18,927 | -0.32(-1.07%) |
Jul 11, 2018 | 29.27 | 29.77 | 29.27 | 29.59 | 27,940 | +0.10(+0.35%) |
Jul 10, 2018 | 29.26 | 29.78 | 29.26 | 29.49 | 8,938 | +0.26(+0.87%) |
Jul 09, 2018 | 29.31 | 29.52 | 29.12 | 29.23 | 20,594 | -0.58(-1.94%) |
Jul 06, 2018 | 29.59 | 29.81 | 29.59 | 29.81 | 19,723 | +0.05(+0.16%) |
Jul 05, 2018 | 29.57 | 29.81 | 29.57 | 29.76 | 12,989 | -0.34(-1.15%) |
Jul 03, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.14(-0.45%) | |
Jul 02, 2018 | 29.87 | 30.24 | 29.87 | 30.24 | 6,186 | -0.35(-1.14%) |
Jun 29, 2018 | 30.76 | 30.90 | 30.59 | 30.59 | 30,981 | +0.31(+1.01%) |
Jun 28, 2018 | 29.95 | 30.32 | 29.95 | 30.29 | 22,518 | +0.66(+2.24%) |
Jun 27, 2018 | 29.81 | 29.89 | 29.62 | 29.62 | 10,411 | -0.39(-1.31%) |
Jun 26, 2018 | 29.95 | 30.08 | 29.86 | 30.01 | 19,047 | -0.03(-0.11%) |
Jun 25, 2018 | 30.29 | 30.33 | 30.05 | 30.05 | 28,632 | -0.03(-0.11%) |
Jun 22, 2018 | 29.90 | 30.31 | 29.90 | 30.08 | 5,915 | +0.02(+0.06%) |
Jun 21, 2018 | 29.77 | 30.13 | 29.77 | 30.07 | 3,873 | +0.21(+0.71%) |
Jun 20, 2018 | 29.65 | 29.86 | 29.65 | 29.85 | 13,275 | +0.18(+0.60%) |
Jun 19, 2018 | 29.50 | 29.67 | 29.45 | 29.67 | 16,303 | +0.03(+0.12%) |
Jun 18, 2018 | 29.54 | 29.77 | 29.54 | 29.64 | 35,857 | -0.09(-0.32%) |
Jun 15, 2018 | 29.83 | 29.71 | 29.73 | 3,298 | +0.03(+0.09%) | |
Jun 14, 2018 | 29.90 | 30.07 | 29.62 | 29.71 | 19,210 | -0.02(-0.08%) |
Jun 13, 2018 | 29.57 | 30.12 | 29.57 | 29.73 | 19,524 | +0.47(+1.59%) |
Jun 12, 2018 | 29.12 | 29.38 | 29.12 | 29.27 | 26,404 | -0.04(-0.15%) |
Jun 11, 2018 | 29.20 | 29.39 | 29.13 | 29.31 | 17,271 | +0.22(+0.76%) |
Jun 08, 2018 | 28.80 | 29.13 | 28.80 | 29.09 | 32,318 | +0.04(+0.15%) |
Jun 07, 2018 | 28.80 | 29.11 | 28.80 | 29.04 | 36,524 | +0.20(+0.71%) |
Jun 06, 2018 | 28.84 | 309,055 | -0.75(-2.53%) | |||
Jun 05, 2018 | 29.50 | 29.67 | 29.49 | 29.59 | 44,431 | -0.23(-0.77%) |
Jun 04, 2018 | 29.90 | 30.09 | 29.55 | 29.82 | 269,771 | -0.60(-1.96%) |
Jun 01, 2018 | 30.35 | 30.59 | 30.12 | 30.42 | 64,003 | -0.02(-0.06%) |
May 31, 2018 | 30.82 | 30.82 | 30.41 | 30.43 | 24,877 | -0.80(-2.57%) |
May 30, 2018 | 31.14 | 31.46 | 30.85 | 31.23 | 19,562 | -0.07(-0.23%) |
May 29, 2018 | 31.01 | 31.36 | 30.59 | 31.31 | 66,357 | +0.60(+1.96%) |
May 25, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.33(-1.07%) | |
May 24, 2018 | 31.31 | 31.50 | 30.97 | 31.04 | 24,911 | -0.23(-0.74%) |
May 23, 2018 | 31.37 | 31.52 | 31.18 | 31.27 | 33,861 | -0.05(-0.15%) |
May 22, 2018 | 31.54 | 31.62 | 31.11 | 31.31 | 20,776 | -0.02(-0.07%) |
May 21, 2018 | 31.52 | 31.73 | 31.23 | 31.34 | 18,342 | -0.27(-0.86%) |
May 18, 2018 | 31.39 | 31.69 | 31.10 | 31.61 | 32,790 | -0.01(-0.03%) |
May 17, 2018 | 31.94 | 31.94 | 31.52 | 31.62 | 11,005 | -0.33(-1.04%) |
May 16, 2018 | 31.87 | 32.07 | 31.33 | 31.95 | 14,689 | +0.33(+1.03%) |
May 15, 2018 | 31.34 | 31.99 | 31.31 | 31.62 | 82,314 | -0.27(-0.84%) |
May 14, 2018 | 32.02 | 32.02 | 31.57 | 31.89 | 73,808 | -0.55(-1.71%) |
May 11, 2018 | 32.32 | 32.51 | 32.19 | 32.44 | 26,064 | +0.17(+0.53%) |
May 10, 2018 | 32.31 | 32.55 | 31.30 | 32.27 | 59,947 | -0.34(-1.04%) |
May 09, 2018 | 33.02 | 33.18 | 32.42 | 32.61 | 85,387 | -1.03(-3.07%) |
May 08, 2018 | 33.41 | 33.71 | 32.98 | 33.64 | 128,071 | +0.67(+2.04%) |
May 07, 2018 | 33.46 | 33.48 | 32.97 | 32.97 | 76,811 | -0.78(-2.32%) |
May 04, 2018 | 34.22 | 34.22 | 33.58 | 33.75 | 80,496 | -0.55(-1.61%) |
May 03, 2018 | 34.27 | 34.37 | 33.67 | 34.31 | 31,987 | -0.13(-0.37%) |
May 02, 2018 | 34.29 | 34.85 | 34.00 | 34.44 | 48,049 | +0.22(+0.65%) |