Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.41 | 27.93 | 27.07 | 27.91 | 169,993 | +0.53(+1.92%) |
Jul 30, 2018 | 27.78 | 27.81 | 27.34 | 27.38 | 146,975 | -0.39(-1.40%) |
Jul 27, 2018 | 28.10 | 28.27 | 27.45 | 27.77 | 202,641 | -0.42(-1.48%) |
Jul 26, 2018 | 27.74 | 28.34 | 27.72 | 28.19 | 224,230 | +0.49(+1.76%) |
Jul 25, 2018 | 27.14 | 28.65 | 27.05 | 27.70 | 264,495 | +0.61(+2.24%) |
Jul 24, 2018 | 29.29 | 30.09 | 26.02 | 27.09 | 399,989 | -1.89(-6.52%) |
Jul 23, 2018 | 28.85 | 29.12 | 28.62 | 28.98 | 95,747 | +0.01(+0.03%) |
Jul 20, 2018 | 28.93 | 29.22 | 28.90 | 28.97 | 92,159 | +0.05(+0.17%) |
Jul 19, 2018 | 28.59 | 29.04 | 28.51 | 28.92 | 81,740 | +0.32(+1.11%) |
Jul 18, 2018 | 28.87 | 28.87 | 28.38 | 28.60 | 79,241 | -0.27(-0.93%) |
Jul 17, 2018 | 29.12 | 29.31 | 28.84 | 28.87 | 74,062 | -0.24(-0.82%) |
Jul 16, 2018 | 29.22 | 29.30 | 28.77 | 29.11 | 110,351 | -0.10(-0.34%) |
Jul 13, 2018 | 29.30 | 29.32 | 28.93 | 29.21 | 81,759 | -0.01(-0.03%) |
Jul 12, 2018 | 29.07 | 29.58 | 28.82 | 29.22 | 151,651 | +0.25(+0.86%) |
Jul 11, 2018 | 29.02 | 29.33 | 28.49 | 28.97 | 196,105 | -0.96(-3.22%) |
Jul 10, 2018 | 30.70 | 30.70 | 29.70 | 29.94 | 202,820 | -0.59(-1.92%) |
Jul 09, 2018 | 28.49 | 30.65 | 28.36 | 30.52 | 554,263 | +2.11(+7.42%) |
Jul 06, 2018 | 27.88 | 28.49 | 27.88 | 28.41 | 237,686 | +0.58(+2.07%) |
Jul 05, 2018 | 27.83 | 28.18 | 27.77 | 27.84 | 437,352 | +0.01(+0.04%) |
Jul 03, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.21(+0.76%) | |
Jul 02, 2018 | 27.04 | 27.64 | 26.89 | 27.62 | 171,065 | +0.48(+1.76%) |
Jun 29, 2018 | 27.27 | 27.27 | 26.95 | 27.14 | 94,908 | -0.04(-0.15%) |
Jun 28, 2018 | 27.12 | 27.33 | 26.92 | 27.18 | 141,716 | +0.04(+0.15%) |
Jun 27, 2018 | 27.64 | 27.64 | 27.07 | 27.14 | 148,937 | -0.49(-1.76%) |
Jun 26, 2018 | 27.67 | 27.94 | 27.62 | 27.63 | 178,233 | -0.11(-0.39%) |
Jun 25, 2018 | 27.65 | 27.75 | 27.16 | 27.74 | 230,644 | -0.03(-0.11%) |
Jun 22, 2018 | 27.87 | 27.88 | 27.42 | 27.77 | 369,156 | -0.02(-0.07%) |
Jun 21, 2018 | 28.18 | 28.18 | 27.63 | 27.79 | 100,084 | -0.38(-1.34%) |
Jun 20, 2018 | 28.07 | 28.28 | 27.90 | 28.17 | 211,845 | +0.12(+0.43%) |
Jun 19, 2018 | 28.43 | 28.84 | 27.92 | 28.05 | 203,773 | -0.49(-1.71%) |
Jun 18, 2018 | 28.11 | 28.56 | 27.09 | 28.53 | 123,728 | +0.38(+1.34%) |
Jun 15, 2018 | 28.20 | 27.77 | 28.16 | 357,246 | +0.39(+1.40%) | |
Jun 14, 2018 | 26.49 | 27.93 | 26.49 | 27.77 | 213,647 | -0.80(-2.82%) |
Jun 13, 2018 | 28.45 | 28.89 | 28.34 | 28.57 | 125,453 | +0.11(+0.38%) |
Jun 12, 2018 | 27.89 | 28.62 | 27.87 | 28.46 | 214,648 | +0.64(+2.29%) |
Jun 11, 2018 | 27.75 | 28.12 | 27.57 | 27.83 | 120,260 | +0.08(+0.29%) |
Jun 08, 2018 | 27.54 | 28.13 | 27.48 | 27.75 | 216,639 | +0.19(+0.69%) |
Jun 07, 2018 | 27.85 | 28.42 | 27.38 | 27.56 | 189,054 | -0.28(-1.00%) |
Jun 06, 2018 | 27.94 | 28.37 | 27.76 | 27.84 | 227,407 | -0.05(-0.18%) |
Jun 05, 2018 | 27.76 | 28.18 | 27.76 | 27.89 | 233,503 | +0.14(+0.50%) |
Jun 04, 2018 | 27.90 | 28.36 | 27.37 | 27.75 | 193,103 | +0.02(+0.07%) |
Jun 01, 2018 | 27.80 | 27.98 | 27.50 | 27.73 | 265,633 | +0.05(+0.18%) |
May 31, 2018 | 27.98 | 28.36 | 27.66 | 27.68 | 192,070 | -0.29(-1.03%) |
May 30, 2018 | 28.57 | 28.98 | 27.86 | 27.97 | 250,042 | -0.51(-1.78%) |
May 29, 2018 | 27.20 | 28.68 | 27.13 | 28.47 | 454,057 | +1.18(+4.33%) |
May 25, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.06(+0.22%) | |
May 24, 2018 | 27.32 | 27.55 | 27.23 | 27.23 | 203,269 | -0.10(-0.36%) |
May 23, 2018 | 27.33 | 27.66 | 27.11 | 27.33 | 134,928 | -0.04(-0.15%) |
May 22, 2018 | 27.65 | 27.65 | 27.23 | 27.37 | 71,533 | -0.24(-0.86%) |
May 21, 2018 | 27.69 | 27.84 | 27.41 | 27.61 | 66,834 | +0.08(+0.29%) |
May 18, 2018 | 27.29 | 27.63 | 27.12 | 27.53 | 82,758 | +0.30(+1.09%) |
May 17, 2018 | 27.12 | 27.45 | 26.88 | 27.23 | 79,383 | +0.03(+0.11%) |
May 16, 2018 | 26.74 | 27.33 | 26.74 | 27.20 | 113,047 | +0.51(+1.90%) |
May 15, 2018 | 26.82 | 27.31 | 26.66 | 26.70 | 100,044 | -0.16(-0.59%) |
May 14, 2018 | 27.26 | 27.48 | 26.82 | 26.85 | 72,440 | -0.42(-1.53%) |
May 11, 2018 | 27.42 | 27.62 | 27.18 | 27.27 | 66,053 | -0.18(-0.65%) |
May 10, 2018 | 27.19 | 27.72 | 26.75 | 27.45 | 98,715 | +0.37(+1.36%) |
May 09, 2018 | 26.89 | 27.12 | 26.60 | 27.08 | 81,724 | +0.33(+1.23%) |
May 08, 2018 | 26.48 | 26.80 | 26.38 | 26.76 | 155,897 | +0.17(+0.64%) |
May 07, 2018 | 26.17 | 26.72 | 26.09 | 26.59 | 184,426 | +0.44(+1.67%) |
May 04, 2018 | 25.47 | 26.15 | 24.80 | 26.15 | 123,558 | +0.64(+2.49%) |
May 03, 2018 | 25.09 | 25.66 | 24.68 | 25.51 | 332,831 | +0.43(+1.70%) |
May 02, 2018 | 24.99 | 25.23 | 24.90 | 25.09 | 293,422 | +0.10(+0.40%) |