Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.85 | 27.85 | 27.60 | 27.64 | 6,132 | -0.01(-0.04%) |
Jul 30, 2018 | 27.61 | 27.70 | 27.52 | 27.65 | 16,059 | +0.05(+0.20%) |
Jul 27, 2018 | 27.94 | 27.94 | 27.56 | 27.59 | 47,000 | -0.32(-1.13%) |
Jul 26, 2018 | 28.00 | 28.06 | 27.91 | 27.91 | 11,573 | -0.72(-2.51%) |
Jul 25, 2018 | 28.29 | 28.63 | 28.23 | 28.63 | 65,696 | +0.36(+1.29%) |
Jul 24, 2018 | 28.11 | 28.45 | 27.98 | 28.27 | 192,460 | +0.45(+1.60%) |
Jul 23, 2018 | 27.81 | 27.93 | 27.79 | 27.82 | 18,934 | -0.34(-1.21%) |
Jul 20, 2018 | 28.23 | 28.42 | 28.16 | 28.16 | 128,267 | +0.25(+0.90%) |
Jul 19, 2018 | 28.01 | 28.01 | 27.83 | 27.91 | 16,538 | -0.37(-1.31%) |
Jul 18, 2018 | 28.26 | 28.41 | 28.25 | 28.28 | 22,383 | +0.10(+0.35%) |
Jul 17, 2018 | 27.98 | 28.27 | 27.98 | 28.18 | 29,729 | +0.29(+1.02%) |
Jul 16, 2018 | 27.85 | 27.95 | 27.80 | 27.89 | 12,587 | -0.09(-0.30%) |
Jul 13, 2018 | 27.76 | 28.00 | 27.76 | 27.98 | 8,956 | +0.79(+2.91%) |
Jul 12, 2018 | 27.56 | 27.61 | 27.18 | 27.19 | 285,562 | +0.23(+0.85%) |
Jul 11, 2018 | 27.30 | 27.32 | 26.81 | 26.96 | 750,675 | -1.22(-4.33%) |
Jul 10, 2018 | 28.28 | 28.40 | 27.86 | 28.18 | 15,689 | +0.32(+1.17%) |
Jul 09, 2018 | 27.97 | 28.06 | 27.77 | 27.86 | 15,780 | -0.07(-0.25%) |
Jul 06, 2018 | 27.56 | 28.03 | 27.55 | 27.93 | 14,339 | +0.50(+1.80%) |
Jul 05, 2018 | 27.55 | 27.55 | 27.21 | 27.43 | 18,395 | -0.59(-2.11%) |
Jul 03, 2018 | 28.02 | 28.02 | 28.02 | 0 | -0.58(-2.03%) | |
Jul 02, 2018 | 28.71 | 28.90 | 28.57 | 28.60 | 17,148 | -0.27(-0.95%) |
Jun 29, 2018 | 28.94 | 29.00 | 28.83 | 28.88 | 42,313 | +0.34(+1.19%) |
Jun 28, 2018 | 28.14 | 28.57 | 27.90 | 28.54 | 27,590 | +0.07(+0.26%) |
Jun 27, 2018 | 28.70 | 28.70 | 28.22 | 28.46 | 15,342 | -0.45(-1.57%) |
Jun 26, 2018 | 28.86 | 29.07 | 28.86 | 28.91 | 9,704 | +0.31(+1.10%) |
Jun 25, 2018 | 28.90 | 28.90 | 28.41 | 28.60 | 12,716 | -0.50(-1.72%) |
Jun 22, 2018 | 28.90 | 29.10 | 28.90 | 29.10 | 10,349 | +0.83(+2.94%) |
Jun 21, 2018 | 28.36 | 28.42 | 28.19 | 28.27 | 38,911 | -0.19(-0.67%) |
Jun 20, 2018 | 28.03 | 28.64 | 27.98 | 28.46 | 60,935 | +0.55(+1.97%) |
Jun 19, 2018 | 27.84 | 27.91 | 27.50 | 27.91 | 93,526 | -0.89(-3.11%) |
Jun 18, 2018 | 28.45 | 28.82 | 28.40 | 28.80 | 33,555 | +0.04(+0.16%) |
Jun 15, 2018 | 28.78 | 28.37 | 28.76 | 18,961 | -0.02(-0.07%) | |
Jun 14, 2018 | 28.82 | 29.00 | 28.77 | 28.78 | 13,304 | +0.17(+0.59%) |
Jun 13, 2018 | 28.66 | 28.68 | 28.38 | 28.61 | 27,714 | +0.41(+1.44%) |
Jun 12, 2018 | 28.26 | 28.28 | 28.08 | 28.20 | 250,205 | -0.19(-0.65%) |
Jun 11, 2018 | 28.36 | 28.51 | 28.26 | 28.39 | 166,182 | -0.04(-0.14%) |
Jun 08, 2018 | 28.38 | 28.48 | 28.23 | 28.43 | 23,192 | +0.02(+0.09%) |
Jun 07, 2018 | 28.64 | 28.70 | 28.29 | 28.41 | 27,659 | -0.90(-3.07%) |
Jun 06, 2018 | 29.13 | 29.34 | 28.96 | 29.30 | 23,706 | +0.61(+2.11%) |
Jun 05, 2018 | 28.41 | 28.85 | 28.41 | 28.70 | 9,821 | +0.84(+3.02%) |
Jun 04, 2018 | 28.04 | 28.12 | 27.86 | 27.86 | 10,625 | +0.03(+0.11%) |
Jun 01, 2018 | 27.68 | 27.83 | 27.66 | 27.83 | 22,314 | +0.24(+0.87%) |
May 31, 2018 | 27.61 | 27.66 | 27.37 | 27.59 | 20,871 | +0.54(+2.00%) |
May 30, 2018 | 26.75 | 27.17 | 26.70 | 27.05 | 14,002 | +0.56(+2.11%) |
May 29, 2018 | 26.66 | 26.66 | 26.33 | 26.49 | 34,952 | -0.24(-0.90%) |
May 25, 2018 | 26.73 | 26.73 | 26.73 | 0 | +0.18(+0.68%) | |
May 24, 2018 | 26.68 | 26.68 | 26.41 | 26.55 | 17,635 | -0.30(-1.12%) |
May 23, 2018 | 26.71 | 26.89 | 26.64 | 26.85 | 12,340 | -0.18(-0.67%) |
May 22, 2018 | 27.10 | 27.16 | 26.96 | 27.03 | 8,329 | +0.14(+0.52%) |
May 21, 2018 | 26.60 | 26.95 | 26.60 | 26.89 | 15,061 | +0.76(+2.91%) |
May 18, 2018 | 26.31 | 26.34 | 26.02 | 26.13 | 15,549 | +0.09(+0.35%) |
May 17, 2018 | 26.19 | 26.21 | 26.02 | 26.04 | 18,185 | +0.77(+3.05%) |
May 16, 2018 | 25.31 | 25.41 | 25.10 | 25.27 | 12,711 | +0.86(+3.52%) |
May 15, 2018 | 24.36 | 24.47 | 24.15 | 24.41 | 28,705 | -0.14(-0.57%) |
May 14, 2018 | 24.61 | 24.72 | 24.55 | 24.55 | 9,130 | +0.06(+0.24%) |
May 11, 2018 | 24.45 | 24.54 | 24.43 | 24.49 | 19,936 | +0.18(+0.74%) |
May 10, 2018 | 24.16 | 24.31 | 24.07 | 24.31 | 105,707 | +0.21(+0.87%) |
May 09, 2018 | 24.42 | 24.42 | 23.94 | 24.10 | 160,659 | -0.82(-3.31%) |
May 08, 2018 | 25.35 | 25.56 | 24.85 | 24.93 | 85,513 | -0.79(-3.07%) |
May 07, 2018 | 24.83 | 25.85 | 24.83 | 25.71 | 8,389 | +0.12(+0.49%) |
May 04, 2018 | 25.32 | 25.71 | 25.32 | 25.59 | 18,788 | +0.45(+1.77%) |
May 03, 2018 | 25.04 | 25.18 | 24.83 | 25.14 | 18,850 | +0.02(+0.06%) |
May 02, 2018 | 25.22 | 25.35 | 25.13 | 25.13 | 31,098 | -0.11(-0.44%) |