Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.43 | 27.59 | 26.98 | 27.02 | 128,754 | -0.48(-1.76%) |
Jul 30, 2018 | 27.85 | 28.10 | 27.50 | 27.51 | 82,702 | -0.35(-1.26%) |
Jul 27, 2018 | 28.65 | 28.85 | 27.81 | 27.86 | 55,086 | -0.69(-2.40%) |
Jul 26, 2018 | 28.43 | 28.78 | 28.40 | 28.55 | 36,855 | -0.01(-0.05%) |
Jul 25, 2018 | 28.26 | 29.14 | 28.26 | 28.56 | 58,969 | +0.42(+1.48%) |
Jul 24, 2018 | 28.73 | 29.01 | 28.05 | 28.14 | 111,837 | -1.12(-3.82%) |
Jul 23, 2018 | 28.93 | 29.41 | 28.93 | 29.26 | 48,650 | +0.26(+0.90%) |
Jul 20, 2018 | 28.70 | 29.12 | 28.70 | 29.00 | 39,583 | +0.29(+1.01%) |
Jul 19, 2018 | 28.50 | 28.86 | 28.38 | 28.71 | 58,802 | +0.14(+0.50%) |
Jul 18, 2018 | 28.38 | 28.60 | 28.37 | 28.57 | 26,661 | +0.16(+0.58%) |
Jul 17, 2018 | 28.60 | 28.79 | 28.37 | 28.40 | 35,142 | -0.19(-0.65%) |
Jul 16, 2018 | 28.16 | 28.61 | 28.16 | 28.59 | 32,658 | +0.26(+0.92%) |
Jul 13, 2018 | 28.60 | 28.73 | 28.32 | 28.33 | 32,105 | -0.22(-0.78%) |
Jul 12, 2018 | 28.94 | 28.94 | 28.35 | 28.55 | 58,875 | -0.26(-0.91%) |
Jul 11, 2018 | 28.89 | 29.16 | 28.71 | 28.81 | 34,994 | -0.11(-0.39%) |
Jul 10, 2018 | 29.51 | 29.51 | 28.79 | 28.93 | 42,808 | -0.49(-1.67%) |
Jul 09, 2018 | 29.45 | 28.98 | 29.42 | 27,798 | +0.44(+1.52%) | |
Jul 06, 2018 | 28.87 | 29.09 | 28.87 | 28.98 | 54,716 | +0.11(+0.39%) |
Jul 05, 2018 | 28.76 | 28.92 | 28.66 | 28.87 | 56,861 | +0.16(+0.55%) |
Jul 03, 2018 | 28.71 | 28.71 | 28.71 | 0 | +0.04(+0.13%) | |
Jul 02, 2018 | 28.13 | 28.67 | 28.11 | 28.67 | 41,588 | +0.48(+1.72%) |
Jun 29, 2018 | 28.54 | 28.59 | 28.17 | 28.19 | 78,317 | -0.09(-0.32%) |
Jun 28, 2018 | 28.24 | 28.46 | 28.19 | 28.28 | 49,759 | +0.09(+0.32%) |
Jun 27, 2018 | 28.87 | 28.87 | 28.16 | 28.19 | 73,357 | -0.68(-2.35%) |
Jun 26, 2018 | 28.98 | 28.98 | 28.58 | 28.87 | 44,416 | -0.03(-0.10%) |
Jun 25, 2018 | 29.01 | 29.37 | 28.55 | 28.90 | 63,119 | -0.14(-0.49%) |
Jun 22, 2018 | 29.26 | 29.49 | 28.80 | 29.04 | 274,695 | -0.13(-0.46%) |
Jun 21, 2018 | 29.41 | 29.53 | 29.04 | 29.17 | 52,431 | -0.23(-0.79%) |
Jun 20, 2018 | 29.26 | 29.45 | 29.08 | 29.40 | 52,215 | +0.33(+1.13%) |
Jun 19, 2018 | 28.61 | 29.24 | 28.61 | 29.08 | 43,561 | +0.38(+1.33%) |
Jun 18, 2018 | 28.58 | 28.85 | 28.41 | 28.69 | 55,242 | +0.04(+0.13%) |
Jun 15, 2018 | 28.86 | 28.49 | 28.66 | 129,865 | +0.17(+0.60%) | |
Jun 14, 2018 | 28.53 | 28.58 | 28.20 | 28.49 | 69,757 | +0.09(+0.32%) |
Jun 13, 2018 | 28.23 | 28.64 | 28.11 | 28.40 | 71,649 | +0.25(+0.90%) |
Jun 12, 2018 | 28.44 | 28.45 | 28.00 | 28.14 | 39,537 | -0.30(-1.05%) |
Jun 11, 2018 | 28.90 | 28.95 | 28.29 | 28.44 | 39,742 | -0.42(-1.45%) |
Jun 08, 2018 | 28.73 | 29.02 | 28.64 | 28.86 | 39,528 | +0.08(+0.28%) |
Jun 07, 2018 | 28.82 | 28.91 | 28.65 | 28.78 | 70,366 | -0.04(-0.13%) |
Jun 06, 2018 | 28.78 | 28.83 | 28.71 | 28.81 | 52,556 | +0.23(+0.81%) |
Jun 05, 2018 | 28.66 | 28.75 | 28.44 | 28.58 | 53,178 | -0.05(-0.18%) |
Jun 04, 2018 | 28.45 | 28.69 | 28.30 | 28.64 | 40,867 | +0.28(+0.97%) |
Jun 01, 2018 | 28.11 | 28.39 | 28.11 | 28.36 | 61,563 | +0.36(+1.28%) |
May 31, 2018 | 28.05 | 28.28 | 27.82 | 28.00 | 60,251 | -0.06(-0.21%) |
May 30, 2018 | 27.58 | 28.22 | 27.58 | 28.06 | 60,929 | +0.58(+2.12%) |
May 29, 2018 | 27.58 | 27.70 | 27.21 | 27.48 | 47,027 | -0.23(-0.83%) |
May 25, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 27.71 | 27.77 | 27.27 | 27.68 | 66,046 | -0.04(-0.16%) |
May 23, 2018 | 27.70 | 27.91 | 27.62 | 27.72 | 49,462 | -0.07(-0.27%) |
May 22, 2018 | 27.64 | 27.96 | 27.62 | 27.80 | 46,987 | +0.18(+0.65%) |
May 21, 2018 | 27.40 | 27.70 | 27.38 | 27.62 | 48,584 | +0.31(+1.15%) |
May 18, 2018 | 27.38 | 27.52 | 27.31 | 27.31 | 64,616 | +0.05(+0.19%) |
May 17, 2018 | 27.06 | 27.34 | 26.96 | 27.25 | 78,313 | +0.22(+0.83%) |
May 16, 2018 | 26.93 | 27.11 | 26.91 | 27.03 | 77,140 | +0.11(+0.42%) |
May 15, 2018 | 26.74 | 27.04 | 26.59 | 26.92 | 72,472 | +0.16(+0.59%) |
May 14, 2018 | 27.35 | 27.37 | 26.73 | 26.76 | 92,381 | -0.52(-1.91%) |
May 11, 2018 | 27.43 | 27.61 | 27.20 | 27.28 | 112,326 | -0.16(-0.57%) |
May 10, 2018 | 27.40 | 27.59 | 27.23 | 27.44 | 36,114 | +0.05(+0.19%) |
May 09, 2018 | 27.34 | 27.59 | 27.28 | 27.39 | 41,324 | +0.04(+0.16%) |
May 08, 2018 | 27.05 | 27.43 | 27.05 | 27.34 | 57,412 | +0.33(+1.22%) |
May 07, 2018 | 27.02 | 27.27 | 26.70 | 27.02 | 48,480 | +0.06(+0.22%) |
May 04, 2018 | 26.43 | 27.15 | 26.43 | 26.96 | 66,064 | +0.54(+2.03%) |
May 03, 2018 | 26.52 | 26.62 | 26.17 | 26.42 | 35,120 | -0.13(-0.50%) |
May 02, 2018 | 26.51 | 26.86 | 26.26 | 26.55 | 59,481 | -0.01(-0.06%) |