Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.57 | 30.63 | 30.51 | 30.55 | 13,363 | +0.11(+0.35%) |
Jul 30, 2018 | 30.51 | 30.53 | 30.35 | 30.44 | 14,941 | -0.03(-0.09%) |
Jul 27, 2018 | 30.77 | 30.77 | 30.44 | 30.47 | 12,329 | -0.24(-0.79%) |
Jul 26, 2018 | 30.59 | 30.76 | 30.59 | 30.71 | 9,764 | +0.05(+0.16%) |
Jul 25, 2018 | 30.43 | 30.66 | 30.43 | 30.66 | 14,936 | +0.14(+0.47%) |
Jul 24, 2018 | 30.57 | 30.64 | 30.47 | 30.52 | 11,641 | +0.08(+0.25%) |
Jul 23, 2018 | 30.23 | 30.44 | 30.23 | 30.44 | 11,271 | +0.11(+0.36%) |
Jul 20, 2018 | 30.36 | 30.39 | 30.31 | 30.33 | 26,485 | -0.08(-0.27%) |
Jul 19, 2018 | 30.48 | 30.48 | 30.35 | 30.41 | 23,392 | -0.05(-0.16%) |
Jul 18, 2018 | 30.41 | 30.48 | 30.34 | 30.46 | 24,880 | +0.08(+0.27%) |
Jul 17, 2018 | 30.31 | 30.40 | 30.20 | 30.38 | 13,298 | +0.13(+0.43%) |
Jul 16, 2018 | 30.28 | 30.34 | 30.19 | 30.25 | 23,995 | -0.03(-0.11%) |
Jul 13, 2018 | 30.26 | 30.33 | 30.22 | 30.28 | 7,250 | +0.05(+0.18%) |
Jul 12, 2018 | 30.11 | 30.24 | 30.11 | 30.22 | 13,786 | +0.17(+0.55%) |
Jul 11, 2018 | 29.96 | 30.17 | 29.96 | 30.06 | 18,283 | -0.27(-0.88%) |
Jul 10, 2018 | 30.30 | 30.33 | 30.22 | 30.32 | 8,521 | +0.07(+0.24%) |
Jul 09, 2018 | 30.16 | 30.25 | 30.07 | 30.25 | 13,665 | +0.29(+0.96%) |
Jul 06, 2018 | 29.74 | 29.97 | 29.71 | 29.96 | 11,907 | +0.32(+1.09%) |
Jul 05, 2018 | 29.57 | 29.66 | 29.45 | 29.64 | 20,072 | +0.08(+0.26%) |
Jul 03, 2018 | 29.56 | 29.56 | 29.56 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 29.34 | 29.49 | 29.22 | 29.49 | 9,345 | -0.13(-0.44%) |
Jun 29, 2018 | 29.44 | 29.68 | 29.44 | 29.62 | 14,201 | +0.22(+0.75%) |
Jun 28, 2018 | 29.28 | 29.42 | 29.20 | 29.40 | 9,637 | +0.11(+0.36%) |
Jun 27, 2018 | 29.45 | 29.64 | 29.29 | 29.29 | 10,698 | -0.17(-0.57%) |
Jun 26, 2018 | 29.50 | 29.54 | 29.41 | 29.46 | 5,199 | +0.00(+0.00%) |
Jun 25, 2018 | 29.69 | 29.69 | 29.29 | 29.46 | 24,897 | -0.36(-1.21%) |
Jun 22, 2018 | 29.95 | 29.95 | 29.82 | 29.82 | 6,388 | +0.04(+0.13%) |
Jun 21, 2018 | 29.86 | 30.03 | 29.78 | 29.78 | 17,086 | -0.22(-0.72%) |
Jun 20, 2018 | 30.04 | 30.11 | 29.94 | 29.99 | 11,730 | +0.05(+0.17%) |
Jun 19, 2018 | 29.62 | 29.99 | 29.62 | 29.94 | 20,317 | -0.09(-0.30%) |
Jun 18, 2018 | 30.03 | 30.06 | 29.82 | 30.03 | 26,192 | -0.09(-0.29%) |
Jun 15, 2018 | 30.28 | 29.98 | 30.12 | 10,111 | -0.02(-0.08%) | |
Jun 14, 2018 | 30.13 | 30.22 | 30.09 | 30.14 | 6,888 | +0.03(+0.09%) |
Jun 13, 2018 | 30.21 | 30.26 | 30.10 | 30.12 | 9,526 | -0.12(-0.39%) |
Jun 12, 2018 | 30.39 | 30.39 | 30.20 | 30.23 | 8,533 | -0.05(-0.18%) |
Jun 11, 2018 | 30.26 | 30.35 | 30.24 | 30.29 | 15,948 | +0.05(+0.18%) |
Jun 08, 2018 | 30.04 | 30.23 | 30.04 | 30.23 | 10,790 | +0.11(+0.37%) |
Jun 07, 2018 | 30.26 | 30.26 | 30.00 | 30.12 | 16,438 | +0.02(+0.07%) |
Jun 06, 2018 | 30.10 | 29.83 | 30.10 | 28,766 | +0.22(+0.75%) | |
Jun 05, 2018 | 29.87 | 29.88 | 29.74 | 29.87 | 26,017 | +0.04(+0.12%) |
Jun 04, 2018 | 29.77 | 29.88 | 29.72 | 29.84 | 15,953 | +0.18(+0.61%) |
Jun 01, 2018 | 29.62 | 29.69 | 29.58 | 29.66 | 31,793 | +0.37(+1.25%) |
May 31, 2018 | 29.43 | 29.43 | 29.29 | 29.29 | 6,142 | -0.23(-0.79%) |
May 30, 2018 | 29.35 | 29.60 | 29.32 | 29.52 | 30,163 | +0.34(+1.17%) |
May 29, 2018 | 29.31 | 29.39 | 29.05 | 29.18 | 31,430 | -0.31(-1.06%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 29.51 | 29.61 | 29.34 | 29.52 | 9,358 | -0.02(-0.06%) |
May 23, 2018 | 29.51 | 29.58 | 29.35 | 29.53 | 16,484 | -0.04(-0.15%) |
May 22, 2018 | 29.62 | 29.74 | 29.58 | 29.58 | 21,281 | -0.03(-0.10%) |
May 21, 2018 | 29.61 | 29.67 | 29.54 | 29.61 | 23,849 | +0.16(+0.56%) |
May 18, 2018 | 29.57 | 29.57 | 29.40 | 29.44 | 12,969 | -0.09(-0.30%) |
May 17, 2018 | 29.43 | 29.60 | 29.42 | 29.53 | 22,377 | +0.03(+0.11%) |
May 16, 2018 | 29.23 | 29.58 | 29.23 | 29.50 | 21,049 | +0.24(+0.82%) |
May 15, 2018 | 29.27 | 29.34 | 29.22 | 29.26 | 36,523 | -0.17(-0.59%) |
May 14, 2018 | 29.49 | 29.53 | 29.40 | 29.43 | 24,753 | +0.05(+0.18%) |
May 11, 2018 | 29.35 | 29.43 | 29.28 | 29.38 | 25,130 | +0.13(+0.43%) |
May 10, 2018 | 29.01 | 29.32 | 29.01 | 29.26 | 17,189 | +0.28(+0.97%) |
May 09, 2018 | 28.93 | 29.03 | 28.77 | 28.98 | 33,518 | +0.20(+0.68%) |
May 08, 2018 | 28.75 | 28.83 | 28.65 | 28.78 | 6,617 | +0.02(+0.06%) |
May 07, 2018 | 28.87 | 28.88 | 28.74 | 28.76 | 13,042 | -0.02(-0.06%) |
May 04, 2018 | 28.23 | 28.80 | 28.23 | 28.78 | 7,868 | +0.44(+1.55%) |
May 03, 2018 | 28.37 | 28.48 | 28.04 | 28.34 | 17,251 | -0.22(-0.78%) |
May 02, 2018 | 28.66 | 28.72 | 28.57 | 28.57 | 9,682 | -0.12(-0.41%) |