Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.68 | 28.34 | 27.40 | 28.34 | 23,507 | +0.72(+2.59%) |
Jul 30, 2018 | 27.71 | 27.84 | 27.56 | 27.63 | 24,676 | -0.26(-0.91%) |
Jul 27, 2018 | 27.96 | 28.27 | 27.38 | 27.88 | 50,383 | +0.14(+0.51%) |
Jul 26, 2018 | 28.10 | 28.24 | 27.74 | 27.74 | 31,828 | -0.36(-1.29%) |
Jul 25, 2018 | 28.41 | 28.43 | 28.00 | 28.10 | 39,915 | -0.19(-0.68%) |
Jul 24, 2018 | 28.07 | 29.05 | 28.05 | 28.29 | 63,059 | +0.29(+1.04%) |
Jul 23, 2018 | 27.97 | 28.09 | 27.93 | 28.00 | 28,890 | -0.03(-0.09%) |
Jul 20, 2018 | 27.90 | 28.28 | 27.67 | 28.03 | 50,030 | +0.12(+0.44%) |
Jul 19, 2018 | 28.31 | 28.31 | 27.89 | 27.91 | 32,339 | -0.51(-1.81%) |
Jul 18, 2018 | 28.40 | 28.56 | 28.22 | 28.42 | 52,291 | -0.16(-0.57%) |
Jul 17, 2018 | 28.77 | 28.77 | 28.03 | 28.58 | 67,359 | -0.28(-0.96%) |
Jul 16, 2018 | 29.23 | 29.35 | 28.68 | 28.86 | 41,640 | -0.31(-1.07%) |
Jul 13, 2018 | 28.85 | 29.18 | 28.72 | 29.17 | 30,658 | +0.34(+1.18%) |
Jul 12, 2018 | 28.91 | 29.13 | 28.74 | 28.83 | 72,470 | +0.20(+0.71%) |
Jul 11, 2018 | 28.29 | 28.88 | 28.29 | 28.63 | 58,442 | +0.27(+0.94%) |
Jul 10, 2018 | 28.56 | 29.22 | 28.30 | 28.36 | 37,140 | -0.04(-0.15%) |
Jul 09, 2018 | 28.51 | 28.55 | 28.11 | 28.40 | 65,696 | +0.30(+1.05%) |
Jul 06, 2018 | 28.20 | 28.87 | 28.03 | 28.11 | 45,347 | +0.08(+0.30%) |
Jul 05, 2018 | 27.77 | 28.13 | 27.66 | 28.02 | 34,743 | +0.35(+1.25%) |
Jul 03, 2018 | 27.68 | 27.68 | 27.68 | 0 | +0.38(+1.41%) | |
Jul 02, 2018 | 27.15 | 27.40 | 27.15 | 27.29 | 38,621 | +0.09(+0.32%) |
Jun 29, 2018 | 27.58 | 27.61 | 27.19 | 27.20 | 59,674 | -0.04(-0.13%) |
Jun 28, 2018 | 27.14 | 27.24 | 26.94 | 27.24 | 38,398 | +0.07(+0.26%) |
Jun 27, 2018 | 27.07 | 27.31 | 26.79 | 27.17 | 57,598 | +0.19(+0.71%) |
Jun 26, 2018 | 27.11 | 27.25 | 26.70 | 26.98 | 46,805 | -0.16(-0.57%) |
Jun 25, 2018 | 27.07 | 27.35 | 26.92 | 27.13 | 45,567 | -0.07(-0.26%) |
Jun 22, 2018 | 27.43 | 27.46 | 27.19 | 27.20 | 51,358 | -0.06(-0.21%) |
Jun 21, 2018 | 27.18 | 27.53 | 26.65 | 27.26 | 38,598 | +0.23(+0.83%) |
Jun 20, 2018 | 26.93 | 27.28 | 26.93 | 27.03 | 45,678 | +0.10(+0.37%) |
Jun 19, 2018 | 26.83 | 27.03 | 26.51 | 26.93 | 41,437 | +0.08(+0.29%) |
Jun 18, 2018 | 27.50 | 27.50 | 26.86 | 26.86 | 78,050 | -0.94(-3.37%) |
Jun 15, 2018 | 27.87 | 27.78 | 27.80 | 44,633 | +0.01(+0.05%) | |
Jun 14, 2018 | 27.46 | 28.08 | 26.99 | 27.78 | 49,022 | +0.71(+2.63%) |
Jun 13, 2018 | 26.96 | 27.36 | 26.90 | 27.07 | 61,783 | +0.07(+0.26%) |
Jun 12, 2018 | 26.69 | 27.21 | 26.68 | 27.00 | 68,472 | +0.31(+1.16%) |
Jun 11, 2018 | 26.42 | 26.71 | 26.42 | 26.69 | 30,354 | +0.26(+0.98%) |
Jun 08, 2018 | 26.33 | 26.51 | 26.27 | 26.43 | 40,027 | +0.13(+0.48%) |
Jun 07, 2018 | 26.30 | 26.40 | 26.28 | 26.30 | 31,858 | -0.02(-0.08%) |
Jun 06, 2018 | 26.48 | 26.30 | 26.33 | 49,306 | +0.00(+0.00%) | |
Jun 05, 2018 | 26.15 | 26.33 | 26.15 | 26.33 | 54,424 | +0.24(+0.91%) |
Jun 04, 2018 | 26.06 | 26.09 | 25.83 | 26.09 | 35,599 | +0.13(+0.51%) |
Jun 01, 2018 | 25.83 | 26.00 | 25.81 | 25.95 | 35,795 | +0.16(+0.63%) |
May 31, 2018 | 25.72 | 25.81 | 25.67 | 25.79 | 60,332 | +0.08(+0.33%) |
May 30, 2018 | 25.62 | 25.71 | 25.59 | 25.71 | 40,744 | +0.28(+1.10%) |
May 29, 2018 | 25.57 | 25.69 | 25.32 | 25.43 | 46,393 | -0.15(-0.58%) |
May 25, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 25.27 | 25.69 | 25.22 | 25.56 | 36,661 | +0.22(+0.89%) |
May 23, 2018 | 25.48 | 25.48 | 25.17 | 25.34 | 24,581 | -0.19(-0.74%) |
May 22, 2018 | 25.11 | 25.66 | 25.06 | 25.53 | 38,312 | +0.40(+1.59%) |
May 21, 2018 | 25.40 | 25.48 | 25.00 | 25.13 | 46,988 | -0.23(-0.91%) |
May 18, 2018 | 25.27 | 25.36 | 25.21 | 25.36 | 22,034 | +0.09(+0.36%) |
May 17, 2018 | 25.10 | 25.27 | 25.10 | 25.27 | 32,425 | +0.07(+0.28%) |
May 16, 2018 | 25.02 | 25.25 | 24.97 | 25.20 | 35,573 | +0.19(+0.76%) |
May 15, 2018 | 25.06 | 25.08 | 24.99 | 25.01 | 23,980 | -0.08(-0.31%) |
May 14, 2018 | 25.19 | 25.25 | 25.05 | 25.08 | 45,185 | +0.00(+0.00%) |
May 11, 2018 | 24.83 | 25.11 | 24.83 | 25.08 | 46,217 | +0.38(+1.52%) |
May 10, 2018 | 24.52 | 24.79 | 24.52 | 24.71 | 25,949 | +0.15(+0.62%) |
May 09, 2018 | 24.48 | 24.57 | 24.42 | 24.55 | 35,814 | +0.19(+0.77%) |
May 08, 2018 | 24.59 | 24.59 | 24.37 | 24.37 | 35,310 | -0.16(-0.65%) |
May 07, 2018 | 24.43 | 24.55 | 24.43 | 24.53 | 29,870 | +0.19(+0.77%) |
May 04, 2018 | 24.22 | 24.41 | 24.10 | 24.34 | 24,044 | +0.12(+0.49%) |
May 03, 2018 | 24.31 | 24.41 | 24.07 | 24.22 | 59,970 | -0.14(-0.57%) |
May 02, 2018 | 24.50 | 24.55 | 24.34 | 24.36 | 74,943 | -0.12(-0.48%) |