Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.61 | 27.70 | 27.16 | 27.70 | 9,026 | +0.43(+1.59%) |
Jul 30, 2018 | 27.27 | 27.27 | 27.13 | 27.26 | 3,158 | +0.09(+0.34%) |
Jul 27, 2018 | 27.70 | 27.70 | 27.14 | 27.17 | 3,519 | -0.52(-1.88%) |
Jul 26, 2018 | 27.70 | 27.70 | 27.34 | 27.69 | 2,787 | -0.02(-0.06%) |
Jul 25, 2018 | 27.94 | 28.04 | 27.71 | 27.71 | 6,899 | -0.22(-0.79%) |
Jul 24, 2018 | 27.82 | 28.03 | 27.82 | 27.93 | 7,380 | -0.06(-0.21%) |
Jul 23, 2018 | 27.72 | 28.04 | 27.72 | 27.99 | 5,770 | +0.13(+0.46%) |
Jul 20, 2018 | 27.81 | 28.04 | 27.81 | 27.86 | 9,260 | -0.02(-0.06%) |
Jul 19, 2018 | 27.89 | 28.04 | 27.88 | 27.88 | 14,335 | +0.06(+0.21%) |
Jul 18, 2018 | 28.00 | 28.00 | 27.74 | 27.82 | 8,477 | -0.26(-0.91%) |
Jul 17, 2018 | 27.95 | 28.13 | 27.95 | 28.07 | 12,649 | +0.12(+0.43%) |
Jul 16, 2018 | 27.95 | 27.95 | 27.78 | 27.95 | 6,973 | +0.08(+0.28%) |
Jul 13, 2018 | 27.66 | 28.00 | 27.66 | 27.88 | 3,388 | +0.18(+0.65%) |
Jul 12, 2018 | 27.90 | 27.90 | 27.57 | 27.70 | 14,075 | -0.01(-0.03%) |
Jul 11, 2018 | 27.64 | 27.81 | 27.56 | 27.71 | 8,907 | +0.09(+0.34%) |
Jul 10, 2018 | 27.52 | 27.95 | 27.36 | 27.61 | 12,007 | +0.22(+0.81%) |
Jul 09, 2018 | 26.98 | 27.82 | 26.98 | 27.39 | 5,783 | +0.26(+0.97%) |
Jul 06, 2018 | 27.15 | 27.34 | 26.86 | 27.13 | 13,205 | -0.01(-0.03%) |
Jul 05, 2018 | 27.14 | 27.26 | 27.00 | 27.14 | 7,149 | +0.00(+0.00%) |
Jul 03, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.13(-0.47%) | |
Jul 02, 2018 | 27.06 | 27.78 | 27.00 | 27.26 | 10,847 | -0.14(-0.50%) |
Jun 29, 2018 | 27.32 | 27.69 | 27.23 | 27.40 | 12,874 | +0.09(+0.34%) |
Jun 28, 2018 | 27.28 | 27.78 | 27.00 | 27.31 | 9,783 | -0.08(-0.28%) |
Jun 27, 2018 | 27.64 | 27.95 | 26.77 | 27.38 | 14,827 | -0.38(-1.35%) |
Jun 26, 2018 | 27.68 | 27.87 | 27.68 | 27.76 | 25,846 | +0.09(+0.34%) |
Jun 25, 2018 | 27.70 | 27.94 | 27.50 | 27.67 | 12,938 | -0.28(-1.01%) |
Jun 22, 2018 | 27.68 | 27.95 | 27.44 | 27.95 | 63,756 | +0.42(+1.52%) |
Jun 21, 2018 | 27.76 | 27.85 | 27.40 | 27.53 | 13,226 | -0.21(-0.77%) |
Jun 20, 2018 | 27.95 | 27.95 | 27.70 | 27.74 | 9,422 | -0.21(-0.76%) |
Jun 19, 2018 | 26.99 | 28.25 | 26.69 | 27.95 | 25,158 | +0.73(+2.69%) |
Jun 18, 2018 | 26.76 | 27.22 | 26.76 | 27.22 | 15,819 | +0.54(+2.01%) |
Jun 15, 2018 | 27.05 | 26.57 | 26.69 | 34,157 | -0.17(-0.63%) | |
Jun 14, 2018 | 27.23 | 27.23 | 26.53 | 26.86 | 6,407 | -0.22(-0.82%) |
Jun 13, 2018 | 26.68 | 27.15 | 26.68 | 27.08 | 5,493 | +0.09(+0.35%) |
Jun 12, 2018 | 26.40 | 27.16 | 26.40 | 26.98 | 6,371 | +0.26(+0.99%) |
Jun 11, 2018 | 26.66 | 26.95 | 26.51 | 26.72 | 19,383 | +0.16(+0.61%) |
Jun 08, 2018 | 26.51 | 26.83 | 26.06 | 26.56 | 16,753 | +0.01(+0.03%) |
Jun 07, 2018 | 26.50 | 26.75 | 26.25 | 26.55 | 10,526 | +0.20(+0.74%) |
Jun 06, 2018 | 25.95 | 26.78 | 25.66 | 26.35 | 43,240 | +0.38(+1.48%) |
Jun 05, 2018 | 25.94 | 26.41 | 25.91 | 25.97 | 27,888 | -0.35(-1.33%) |
Jun 04, 2018 | 26.33 | 26.93 | 26.03 | 26.32 | 9,014 | -0.06(-0.23%) |
Jun 01, 2018 | 26.80 | 26.80 | 26.22 | 26.38 | 9,059 | -0.03(-0.13%) |
May 31, 2018 | 26.58 | 27.03 | 25.96 | 26.41 | 5,426 | -0.14(-0.51%) |
May 30, 2018 | 26.70 | 26.70 | 25.94 | 26.55 | 15,192 | -0.03(-0.13%) |
May 29, 2018 | 25.98 | 26.58 | 25.95 | 26.58 | 4,837 | +0.46(+1.76%) |
May 25, 2018 | 26.12 | 26.12 | 26.12 | 0 | -0.14(-0.55%) | |
May 24, 2018 | 26.30 | 26.68 | 26.15 | 26.27 | 6,429 | +0.10(+0.39%) |
May 23, 2018 | 26.29 | 26.29 | 25.94 | 26.17 | 1,799 | +0.00(+0.00%) |
May 22, 2018 | 25.88 | 26.38 | 25.88 | 26.17 | 4,022 | -0.43(-1.60%) |
May 21, 2018 | 26.00 | 26.59 | 25.92 | 26.59 | 8,938 | +0.59(+2.26%) |
May 18, 2018 | 26.78 | 26.79 | 25.96 | 26.00 | 10,140 | -0.56(-2.12%) |
May 17, 2018 | 26.49 | 26.74 | 26.45 | 26.57 | 8,221 | +0.09(+0.32%) |
May 16, 2018 | 25.87 | 26.73 | 25.87 | 26.48 | 18,469 | +0.60(+2.30%) |
May 15, 2018 | 25.87 | 26.05 | 25.87 | 25.88 | 8,451 | -0.03(-0.10%) |
May 14, 2018 | 25.89 | 26.25 | 25.66 | 25.91 | 20,041 | -0.46(-1.75%) |
May 11, 2018 | 26.66 | 26.68 | 25.94 | 26.37 | 17,742 | -0.42(-1.58%) |
May 10, 2018 | 26.40 | 26.96 | 26.12 | 26.79 | 12,988 | +0.72(+2.77%) |
May 09, 2018 | 26.17 | 26.17 | 25.95 | 26.07 | 5,601 | +0.10(+0.39%) |
May 08, 2018 | 26.85 | 26.85 | 25.89 | 25.97 | 19,093 | -1.12(-4.14%) |
May 07, 2018 | 27.07 | 27.23 | 26.79 | 27.09 | 11,259 | -0.08(-0.28%) |
May 04, 2018 | 26.88 | 27.41 | 26.88 | 27.17 | 1,706 | +0.13(+0.47%) |
May 03, 2018 | 26.83 | 27.16 | 26.79 | 27.04 | 1,538 | +0.21(+0.79%) |
May 02, 2018 | 27.13 | 27.13 | 26.83 | 26.83 | 3,724 | -0.25(-0.94%) |