Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.04 | 28.61 | 27.74 | 27.88 | 47,333 | -0.16(-0.57%) |
Jul 30, 2018 | 28.32 | 28.63 | 27.91 | 28.04 | 54,980 | -0.41(-1.44%) |
Jul 27, 2018 | 28.51 | 28.74 | 27.99 | 28.45 | 49,000 | -0.07(-0.25%) |
Jul 26, 2018 | 28.54 | 28.80 | 28.18 | 28.52 | 59,776 | -0.02(-0.07%) |
Jul 25, 2018 | 29.42 | 29.43 | 28.09 | 28.54 | 74,485 | -0.89(-3.02%) |
Jul 24, 2018 | 30.23 | 30.48 | 29.26 | 29.43 | 37,665 | -0.70(-2.32%) |
Jul 23, 2018 | 30.14 | 30.65 | 29.98 | 30.13 | 33,061 | -0.19(-0.63%) |
Jul 20, 2018 | 29.94 | 30.39 | 29.82 | 30.32 | 36,673 | +0.29(+0.97%) |
Jul 19, 2018 | 30.16 | 30.26 | 29.82 | 30.03 | 39,478 | -0.13(-0.43%) |
Jul 18, 2018 | 30.42 | 30.47 | 30.00 | 30.16 | 25,669 | -0.27(-0.89%) |
Jul 17, 2018 | 30.64 | 31.26 | 30.05 | 30.43 | 52,386 | -0.16(-0.52%) |
Jul 16, 2018 | 30.99 | 31.05 | 30.15 | 30.59 | 47,845 | -0.41(-1.32%) |
Jul 13, 2018 | 31.30 | 30.34 | 31.00 | 48,365 | +0.13(+0.42%) | |
Jul 12, 2018 | 30.99 | 29.92 | 30.87 | 52,629 | +0.41(+1.35%) | |
Jul 11, 2018 | 31.14 | 31.42 | 30.44 | 30.46 | 51,128 | -0.70(-2.25%) |
Jul 10, 2018 | 31.40 | 31.56 | 30.80 | 31.16 | 35,637 | -0.20(-0.64%) |
Jul 09, 2018 | 31.66 | 31.71 | 31.19 | 31.36 | 41,827 | -0.25(-0.79%) |
Jul 06, 2018 | 31.95 | 32.27 | 30.76 | 31.61 | 65,716 | -0.35(-1.10%) |
Jul 05, 2018 | 32.49 | 31.67 | 31.96 | 53,121 | -0.37(-1.14%) | |
Jul 03, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.45(+1.41%) | |
Jul 02, 2018 | 30.90 | 31.93 | 30.21 | 31.88 | 96,634 | +0.91(+2.94%) |
Jun 29, 2018 | 31.37 | 30.15 | 30.97 | 68,523 | +0.00(+0.00%) | |
Jun 28, 2018 | 30.41 | 30.98 | 30.05 | 30.97 | 61,845 | +0.55(+1.82%) |
Jun 27, 2018 | 30.93 | 30.93 | 29.21 | 30.41 | 57,007 | -0.51(-1.63%) |
Jun 26, 2018 | 30.45 | 31.03 | 30.27 | 30.92 | 69,642 | +0.48(+1.58%) |
Jun 25, 2018 | 30.27 | 31.22 | 29.84 | 30.44 | 80,930 | +0.10(+0.33%) |
Jun 22, 2018 | 30.00 | 30.55 | 29.30 | 30.34 | 147,552 | +0.53(+1.78%) |
Jun 21, 2018 | 30.36 | 30.36 | 29.47 | 29.81 | 31,367 | -0.51(-1.68%) |
Jun 20, 2018 | 30.04 | 30.44 | 29.82 | 30.32 | 32,874 | +0.36(+1.20%) |
Jun 19, 2018 | 29.61 | 30.48 | 29.11 | 29.96 | 71,818 | +0.27(+0.91%) |
Jun 18, 2018 | 29.33 | 29.73 | 29.19 | 29.69 | 36,819 | +0.42(+1.43%) |
Jun 15, 2018 | 29.70 | 28.37 | 29.27 | 105,456 | +0.90(+3.17%) | |
Jun 14, 2018 | 28.24 | 28.42 | 27.92 | 28.37 | 32,536 | +0.20(+0.71%) |
Jun 13, 2018 | 28.35 | 28.64 | 27.82 | 28.17 | 46,896 | -0.24(-0.84%) |
Jun 12, 2018 | 28.76 | 28.76 | 28.12 | 28.41 | 35,435 | -0.29(-1.01%) |
Jun 11, 2018 | 29.02 | 29.30 | 28.64 | 28.70 | 45,640 | -0.33(-1.14%) |
Jun 08, 2018 | 29.09 | 29.24 | 28.43 | 29.03 | 30,775 | -0.04(-0.14%) |
Jun 07, 2018 | 29.10 | 29.28 | 28.58 | 29.07 | 39,350 | +0.00(+0.00%) |
Jun 06, 2018 | 29.04 | 29.34 | 28.78 | 29.07 | 47,997 | +0.04(+0.14%) |
Jun 05, 2018 | 29.08 | 29.12 | 28.66 | 29.03 | 38,061 | -0.07(-0.24%) |
Jun 04, 2018 | 29.19 | 29.35 | 28.91 | 29.10 | 27,909 | -0.10(-0.34%) |
Jun 01, 2018 | 28.58 | 29.41 | 28.58 | 29.20 | 86,668 | +0.70(+2.46%) |
May 31, 2018 | 28.68 | 28.74 | 28.38 | 28.50 | 55,460 | -0.20(-0.70%) |
May 30, 2018 | 28.05 | 28.95 | 27.62 | 28.70 | 61,713 | +0.70(+2.50%) |
May 29, 2018 | 27.65 | 28.12 | 27.45 | 28.00 | 67,297 | +0.30(+1.08%) |
May 25, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.38(+1.39%) | |
May 24, 2018 | 27.30 | 27.38 | 26.95 | 27.32 | 29,536 | +0.01(+0.04%) |
May 23, 2018 | 26.94 | 27.32 | 26.82 | 27.31 | 42,616 | +0.27(+1.00%) |
May 22, 2018 | 27.00 | 27.11 | 26.75 | 27.04 | 40,069 | +0.12(+0.45%) |
May 21, 2018 | 27.01 | 27.06 | 26.67 | 26.92 | 38,632 | +0.01(+0.04%) |
May 18, 2018 | 27.25 | 27.33 | 26.66 | 26.91 | 62,029 | -0.15(-0.55%) |
May 17, 2018 | 27.09 | 27.60 | 26.92 | 27.06 | 42,451 | -0.04(-0.15%) |
May 16, 2018 | 26.82 | 27.15 | 26.74 | 27.10 | 48,620 | +0.37(+1.38%) |
May 15, 2018 | 26.71 | 26.86 | 26.09 | 26.73 | 37,663 | -0.01(-0.04%) |
May 14, 2018 | 27.43 | 28.13 | 26.69 | 26.74 | 51,924 | -0.70(-2.55%) |
May 11, 2018 | 27.03 | 27.47 | 26.53 | 27.44 | 50,572 | +0.38(+1.40%) |
May 10, 2018 | 27.16 | 27.46 | 26.63 | 27.06 | 74,727 | -0.10(-0.37%) |
May 09, 2018 | 26.25 | 27.28 | 25.91 | 27.16 | 70,986 | +0.90(+3.43%) |
May 08, 2018 | 25.53 | 26.70 | 25.43 | 26.26 | 76,696 | +0.63(+2.46%) |
May 07, 2018 | 27.97 | 27.97 | 25.11 | 25.63 | 191,143 | -2.35(-8.40%) |
May 04, 2018 | 27.40 | 28.50 | 26.24 | 27.98 | 134,785 | -0.88(-3.05%) |
May 03, 2018 | 28.62 | 29.16 | 27.17 | 28.86 | 46,219 | +0.06(+0.21%) |
May 02, 2018 | 29.01 | 29.42 | 28.50 | 28.80 | 52,427 | -0.29(-1.00%) |