Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.71 | 27.81 | 27.66 | 27.74 | 317,889 | +0.25(+0.92%) |
Jul 30, 2018 | 27.57 | 27.65 | 27.49 | 27.49 | 283,286 | -0.01(-0.03%) |
Jul 27, 2018 | 27.51 | 27.66 | 27.45 | 27.50 | 377,197 | -0.01(-0.03%) |
Jul 26, 2018 | 27.48 | 27.60 | 27.44 | 27.51 | 705,796 | -0.12(-0.44%) |
Jul 25, 2018 | 27.39 | 27.63 | 27.29 | 27.63 | 287,490 | +0.31(+1.13%) |
Jul 24, 2018 | 27.25 | 27.50 | 27.25 | 27.32 | 357,752 | +0.38(+1.42%) |
Jul 23, 2018 | 26.98 | 27.04 | 26.91 | 26.94 | 418,096 | -0.05(-0.18%) |
Jul 20, 2018 | 26.97 | 27.05 | 26.97 | 26.98 | 462,382 | -0.02(-0.09%) |
Jul 19, 2018 | 27.08 | 27.14 | 26.97 | 27.01 | 2,083,248 | -0.31(-1.13%) |
Jul 18, 2018 | 27.21 | 27.34 | 27.12 | 27.32 | 363,564 | +0.02(+0.09%) |
Jul 17, 2018 | 27.19 | 27.38 | 27.17 | 27.29 | 404,538 | +0.02(+0.09%) |
Jul 16, 2018 | 27.32 | 27.38 | 27.16 | 27.27 | 214,514 | -0.20(-0.74%) |
Jul 13, 2018 | 27.39 | 27.51 | 27.37 | 27.47 | 215,257 | -0.05(-0.18%) |
Jul 12, 2018 | 27.44 | 27.54 | 27.37 | 27.52 | 206,000 | +0.19(+0.69%) |
Jul 11, 2018 | 27.67 | 27.70 | 27.28 | 27.34 | 190,863 | -0.71(-2.53%) |
Jul 10, 2018 | 27.98 | 28.08 | 27.98 | 28.04 | 251,612 | +0.08(+0.29%) |
Jul 09, 2018 | 27.79 | 27.96 | 27.79 | 27.96 | 273,340 | +0.30(+1.09%) |
Jul 06, 2018 | 27.45 | 27.72 | 27.42 | 27.66 | 571,172 | +0.16(+0.56%) |
Jul 05, 2018 | 27.57 | 27.57 | 27.39 | 27.51 | 218,807 | +0.15(+0.54%) |
Jul 03, 2018 | 27.36 | 27.36 | 27.36 | 0 | +0.06(+0.21%) | |
Jul 02, 2018 | 27.37 | 27.37 | 27.18 | 27.30 | 237,361 | -0.33(-1.21%) |
Jun 29, 2018 | 27.79 | 27.64 | 753,918 | +0.24(+0.86%) | ||
Jun 28, 2018 | 27.30 | 27.46 | 27.23 | 27.40 | 200,456 | +0.07(+0.27%) |
Jun 27, 2018 | 27.48 | 27.73 | 27.33 | 27.33 | 299,210 | -0.07(-0.24%) |
Jun 26, 2018 | 27.20 | 27.45 | 27.19 | 27.39 | 416,941 | +0.24(+0.90%) |
Jun 25, 2018 | 27.34 | 27.42 | 27.04 | 27.15 | 376,672 | -0.45(-1.63%) |
Jun 22, 2018 | 27.56 | 27.66 | 27.52 | 27.60 | 492,000 | +0.46(+1.68%) |
Jun 21, 2018 | 27.28 | 27.32 | 27.11 | 27.14 | 201,701 | -0.25(-0.92%) |
Jun 20, 2018 | 27.53 | 27.56 | 27.34 | 27.39 | 234,342 | -0.04(-0.15%) |
Jun 19, 2018 | 27.29 | 27.47 | 27.21 | 27.43 | 242,477 | -0.31(-1.10%) |
Jun 18, 2018 | 27.50 | 27.80 | 27.50 | 27.74 | 189,944 | +0.00(+0.01%) |
Jun 15, 2018 | 28.17 | 27.65 | 27.74 | 517,329 | -0.44(-1.55%) | |
Jun 14, 2018 | 28.29 | 28.34 | 28.17 | 28.17 | 282,082 | -0.14(-0.49%) |
Jun 13, 2018 | 28.36 | 28.40 | 28.19 | 28.31 | 307,748 | -0.02(-0.06%) |
Jun 12, 2018 | 28.37 | 28.46 | 28.25 | 28.33 | 291,340 | -0.22(-0.77%) |
Jun 11, 2018 | 28.44 | 28.61 | 28.42 | 28.54 | 574,982 | +0.15(+0.51%) |
Jun 08, 2018 | 28.39 | 28.45 | 28.30 | 28.40 | 233,965 | -0.03(-0.11%) |
Jun 07, 2018 | 28.54 | 28.59 | 28.34 | 28.43 | 466,097 | +0.00(+0.00%) |
Jun 06, 2018 | 28.45 | 28.15 | 28.43 | 268,771 | +0.41(+1.47%) | |
Jun 05, 2018 | 27.95 | 28.10 | 27.94 | 28.02 | 269,283 | +0.05(+0.17%) |
Jun 04, 2018 | 28.12 | 28.20 | 27.93 | 27.97 | 167,135 | -0.01(-0.03%) |
Jun 01, 2018 | 27.96 | 28.00 | 27.91 | 27.98 | 600,107 | +0.21(+0.76%) |
May 31, 2018 | 27.84 | 27.90 | 27.70 | 27.77 | 181,430 | -0.11(-0.41%) |
May 30, 2018 | 27.52 | 27.91 | 27.52 | 27.88 | 282,722 | +0.53(+1.95%) |
May 29, 2018 | 27.38 | 27.55 | 27.27 | 27.35 | 411,289 | -0.34(-1.23%) |
May 25, 2018 | 27.69 | 27.69 | 27.69 | 0 | -0.39(-1.38%) | |
May 24, 2018 | 28.04 | 28.10 | 27.90 | 28.08 | 338,809 | -0.16(-0.57%) |
May 23, 2018 | 28.08 | 28.24 | 27.99 | 28.24 | 525,765 | -0.23(-0.80%) |
May 22, 2018 | 28.62 | 28.71 | 28.46 | 28.46 | 377,405 | -0.17(-0.59%) |
May 21, 2018 | 28.59 | 28.68 | 28.51 | 28.63 | 301,041 | +0.21(+0.73%) |
May 18, 2018 | 28.49 | 28.49 | 28.37 | 28.43 | 251,203 | -0.17(-0.61%) |
May 17, 2018 | 28.54 | 28.66 | 28.53 | 28.60 | 327,505 | +0.07(+0.26%) |
May 16, 2018 | 28.37 | 28.54 | 28.37 | 28.53 | 220,317 | +0.23(+0.80%) |
May 15, 2018 | 28.24 | 28.34 | 28.11 | 28.30 | 262,729 | -0.13(-0.46%) |
May 14, 2018 | 28.42 | 28.51 | 28.38 | 28.43 | 289,839 | +0.15(+0.54%) |
May 11, 2018 | 28.30 | 28.39 | 28.25 | 28.28 | 352,206 | +0.09(+0.32%) |
May 10, 2018 | 28.03 | 28.20 | 27.96 | 28.19 | 495,802 | +0.35(+1.25%) |
May 09, 2018 | 27.70 | 27.91 | 27.70 | 27.84 | 428,734 | +0.32(+1.15%) |
May 08, 2018 | 27.42 | 27.54 | 27.25 | 27.53 | 842,233 | -0.03(-0.12%) |
May 07, 2018 | 27.66 | 27.77 | 27.50 | 27.56 | 599,832 | -0.05(-0.18%) |
May 04, 2018 | 27.36 | 27.65 | 27.25 | 27.61 | 348,430 | +0.17(+0.62%) |
May 03, 2018 | 27.45 | 27.48 | 27.19 | 27.44 | 562,980 | +0.06(+0.24%) |
May 02, 2018 | 27.40 | 27.59 | 27.33 | 27.37 | 375,467 | +0.08(+0.30%) |