Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.57 | 28.72 | 28.29 | 28.59 | 5,097 | -0.04(-0.13%) |
Jul 30, 2018 | 29.10 | 29.10 | 28.61 | 28.63 | 4,350 | -0.70(-2.39%) |
Jul 27, 2018 | 29.88 | 29.88 | 29.19 | 29.33 | 2,800 | -0.39(-1.31%) |
Jul 26, 2018 | 29.71 | 29.94 | 29.61 | 29.72 | 6,288 | -0.37(-1.23%) |
Jul 25, 2018 | 29.75 | 30.09 | 29.75 | 30.09 | 5,848 | +0.34(+1.15%) |
Jul 24, 2018 | 30.11 | 30.11 | 29.55 | 29.75 | 8,312 | +0.21(+0.73%) |
Jul 23, 2018 | 29.82 | 29.37 | 29.53 | 12,098 | -0.16(-0.54%) | |
Jul 20, 2018 | 29.61 | 30.00 | 29.60 | 29.69 | 4,779 | +0.31(+1.04%) |
Jul 19, 2018 | 29.57 | 29.88 | 29.38 | 29.38 | 6,032 | -0.41(-1.39%) |
Jul 18, 2018 | 29.99 | 29.99 | 29.68 | 29.80 | 6,837 | -0.20(-0.67%) |
Jul 17, 2018 | 29.40 | 30.00 | 29.40 | 30.00 | 1,477 | +0.39(+1.31%) |
Jul 16, 2018 | 30.00 | 30.00 | 29.61 | 29.61 | 2,400 | -0.15(-0.50%) |
Jul 13, 2018 | 29.85 | 29.76 | 29.76 | 2,212 | -0.08(-0.28%) | |
Jul 12, 2018 | 29.68 | 29.90 | 29.64 | 29.85 | 4,534 | +0.89(+3.06%) |
Jul 11, 2018 | 29.05 | 29.05 | 28.91 | 28.96 | 13,649 | -0.29(-0.99%) |
Jul 10, 2018 | 29.59 | 29.60 | 29.12 | 29.25 | 4,312 | -0.50(-1.68%) |
Jul 09, 2018 | 29.63 | 29.81 | 29.62 | 29.75 | 10,257 | +0.64(+2.22%) |
Jul 06, 2018 | 28.58 | 29.28 | 28.58 | 29.11 | 5,019 | +0.59(+2.05%) |
Jul 05, 2018 | 28.81 | 28.51 | 28.52 | 10,997 | -0.79(-2.70%) | |
Jul 03, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.37(+1.29%) | |
Jul 02, 2018 | 28.66 | 29.00 | 28.66 | 28.94 | 4,610 | -0.65(-2.21%) |
Jun 29, 2018 | 29.29 | 29.82 | 29.29 | 29.59 | 8,857 | +0.83(+2.88%) |
Jun 28, 2018 | 28.44 | 28.80 | 28.25 | 28.77 | 15,972 | +0.34(+1.20%) |
Jun 27, 2018 | 29.60 | 30.05 | 28.39 | 28.43 | 14,760 | -1.42(-4.75%) |
Jun 26, 2018 | 30.44 | 30.44 | 29.63 | 29.84 | 6,215 | +0.09(+0.30%) |
Jun 25, 2018 | 30.25 | 30.25 | 29.63 | 29.75 | 9,561 | -1.16(-3.75%) |
Jun 22, 2018 | 30.95 | 31.09 | 30.65 | 30.91 | 1,974 | +0.57(+1.88%) |
Jun 21, 2018 | 31.04 | 31.04 | 30.28 | 30.34 | 2,489 | -0.63(-2.04%) |
Jun 20, 2018 | 30.94 | 31.14 | 30.53 | 30.97 | 6,719 | +0.50(+1.65%) |
Jun 19, 2018 | 30.54 | 30.77 | 30.17 | 30.47 | 8,322 | -0.93(-2.96%) |
Jun 18, 2018 | 31.51 | 31.51 | 31.01 | 31.40 | 9,472 | -0.42(-1.32%) |
Jun 15, 2018 | 32.12 | 32.12 | 31.82 | 11,912 | -0.30(-0.93%) | |
Jun 14, 2018 | 32.10 | 32.37 | 32.10 | 32.12 | 4,010 | +0.05(+0.15%) |
Jun 13, 2018 | 32.41 | 32.48 | 32.00 | 32.07 | 7,233 | -0.17(-0.53%) |
Jun 12, 2018 | 31.95 | 32.37 | 31.94 | 32.24 | 6,943 | +0.47(+1.48%) |
Jun 11, 2018 | 31.93 | 32.00 | 31.65 | 31.77 | 7,431 | +0.22(+0.70%) |
Jun 08, 2018 | 31.19 | 31.55 | 31.19 | 31.55 | 6,630 | +0.00(+0.00%) |
Jun 07, 2018 | 31.19 | 31.55 | 31.19 | 31.55 | 9,850 | -0.30(-0.94%) |
Jun 06, 2018 | 31.93 | 31.96 | 31.53 | 31.85 | 7,473 | +0.25(+0.79%) |
Jun 05, 2018 | 31.53 | 31.99 | 31.50 | 31.60 | 3,849 | +0.14(+0.45%) |
Jun 04, 2018 | 31.00 | 31.46 | 31.00 | 31.46 | 5,167 | +0.50(+1.61%) |
Jun 01, 2018 | 30.60 | 30.96 | 30.60 | 30.96 | 8,358 | +0.57(+1.88%) |
May 31, 2018 | 30.19 | 30.47 | 30.00 | 30.39 | 5,820 | +0.17(+0.56%) |
May 30, 2018 | 29.91 | 30.22 | 29.59 | 30.22 | 3,086 | +0.62(+2.09%) |
May 29, 2018 | 28.96 | 29.97 | 28.92 | 29.60 | 17,709 | -0.39(-1.30%) |
May 25, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.02(-0.07%) | |
May 24, 2018 | 30.07 | 30.25 | 29.84 | 30.01 | 3,144 | -0.22(-0.74%) |
May 23, 2018 | 29.75 | 30.23 | 29.61 | 30.23 | 3,318 | +0.20(+0.68%) |
May 22, 2018 | 29.95 | 30.25 | 29.95 | 30.03 | 24,659 | +0.08(+0.27%) |
May 21, 2018 | 30.41 | 30.43 | 29.80 | 29.95 | 18,127 | +0.21(+0.71%) |
May 18, 2018 | 30.13 | 30.23 | 29.74 | 29.74 | 3,688 | -0.45(-1.50%) |
May 17, 2018 | 30.20 | 30.38 | 29.97 | 30.19 | 7,019 | -0.05(-0.16%) |
May 16, 2018 | 30.20 | 30.26 | 30.16 | 30.24 | 5,127 | +0.29(+0.97%) |
May 15, 2018 | 30.05 | 30.05 | 29.64 | 29.95 | 7,096 | -0.63(-2.06%) |
May 14, 2018 | 30.26 | 30.60 | 30.19 | 30.58 | 9,465 | +0.38(+1.26%) |
May 11, 2018 | 30.27 | 30.32 | 30.00 | 30.20 | 13,054 | -0.21(-0.69%) |
May 10, 2018 | 29.98 | 30.63 | 29.98 | 30.41 | 18,615 | +0.65(+2.18%) |
May 09, 2018 | 29.50 | 29.86 | 29.36 | 29.76 | 15,502 | -0.24(-0.80%) |
May 08, 2018 | 29.96 | 30.00 | 29.68 | 30.00 | 9,073 | +0.36(+1.21%) |
May 07, 2018 | 29.04 | 29.64 | 28.94 | 29.64 | 3,925 | +0.43(+1.47%) |
May 04, 2018 | 29.07 | 29.21 | 28.85 | 29.21 | 12,560 | +0.17(+0.57%) |
May 03, 2018 | 29.24 | 29.28 | 28.60 | 29.04 | 15,957 | -0.00(-0.00%) |
May 02, 2018 | 29.20 | 29.37 | 28.93 | 29.05 | 6,119 | -0.33(-1.14%) |