Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.33 | 29.60 | 29.28 | 29.51 | 26,280 | +0.22(+0.75%) |
Jul 30, 2018 | 29.09 | 29.30 | 29.08 | 29.30 | 38,922 | +0.21(+0.72%) |
Jul 27, 2018 | 29.52 | 29.52 | 28.97 | 29.09 | 27,072 | -0.16(-0.55%) |
Jul 26, 2018 | 29.22 | 29.18 | 29.25 | 91,720 | +0.03(+0.10%) | |
Jul 25, 2018 | 29.11 | 29.24 | 29.11 | 29.22 | 25,471 | +0.11(+0.39%) |
Jul 24, 2018 | 29.28 | 29.28 | 29.07 | 29.11 | 43,978 | -0.14(-0.49%) |
Jul 23, 2018 | 29.37 | 29.37 | 29.14 | 29.25 | 40,551 | -0.09(-0.29%) |
Jul 20, 2018 | 29.45 | 29.25 | 29.33 | 28,926 | +0.02(+0.06%) | |
Jul 19, 2018 | 29.11 | 29.39 | 29.11 | 29.31 | 16,023 | +0.21(+0.74%) |
Jul 18, 2018 | 29.26 | 29.26 | 28.97 | 29.10 | 46,525 | -0.06(-0.21%) |
Jul 17, 2018 | 29.26 | 29.26 | 29.16 | 29.16 | 20,294 | -0.10(-0.33%) |
Jul 16, 2018 | 29.49 | 29.49 | 29.20 | 29.26 | 32,439 | -0.10(-0.32%) |
Jul 13, 2018 | 29.33 | 29.49 | 29.30 | 29.35 | 33,995 | -0.04(-0.13%) |
Jul 12, 2018 | 29.52 | 29.52 | 29.35 | 29.39 | 21,383 | -0.06(-0.19%) |
Jul 11, 2018 | 29.47 | 29.49 | 29.43 | 29.45 | 48,704 | -0.04(-0.13%) |
Jul 10, 2018 | 29.54 | 29.56 | 29.48 | 29.49 | 33,908 | -0.01(-0.03%) |
Jul 09, 2018 | 29.64 | 29.68 | 29.45 | 29.49 | 25,481 | -0.09(-0.29%) |
Jul 06, 2018 | 29.54 | 29.60 | 29.42 | 29.58 | 34,182 | +0.21(+0.71%) |
Jul 05, 2018 | 29.41 | 29.41 | 29.14 | 29.37 | 34,346 | +0.22(+0.75%) |
Jul 03, 2018 | 29.15 | 29.15 | 29.15 | 0 | +0.33(+1.13%) | |
Jul 02, 2018 | 28.92 | 28.92 | 28.67 | 28.82 | 97,941 | -0.10(-0.36%) |
Jun 29, 2018 | 28.94 | 28.98 | 28.79 | 28.93 | 26,411 | +0.05(+0.17%) |
Jun 28, 2018 | 28.58 | 28.88 | 28.58 | 28.88 | 10,381 | +0.26(+0.91%) |
Jun 27, 2018 | 28.94 | 28.94 | 28.60 | 28.62 | 23,985 | -0.21(-0.72%) |
Jun 26, 2018 | 28.92 | 28.92 | 28.81 | 28.82 | 21,593 | -0.04(-0.13%) |
Jun 25, 2018 | 28.94 | 28.96 | 28.77 | 28.86 | 31,717 | -0.06(-0.20%) |
Jun 22, 2018 | 28.90 | 28.99 | 28.79 | 28.92 | 24,586 | +0.14(+0.48%) |
Jun 21, 2018 | 28.82 | 28.82 | 28.75 | 28.78 | 11,622 | -0.01(-0.02%) |
Jun 20, 2018 | 28.64 | 28.80 | 28.64 | 28.79 | 17,655 | +0.15(+0.53%) |
Jun 19, 2018 | 28.47 | 28.69 | 28.47 | 28.64 | 17,576 | +0.08(+0.26%) |
Jun 18, 2018 | 28.50 | 28.65 | 28.50 | 28.56 | 17,833 | +0.06(+0.20%) |
Jun 15, 2018 | 28.56 | 28.48 | 28.50 | 21,072 | +0.03(+0.10%) | |
Jun 14, 2018 | 28.35 | 28.54 | 28.35 | 28.48 | 22,939 | +0.19(+0.68%) |
Jun 13, 2018 | 28.62 | 28.62 | 28.22 | 28.28 | 35,047 | -0.26(-0.90%) |
Jun 12, 2018 | 28.56 | 28.56 | 28.47 | 28.54 | 29,445 | +0.05(+0.17%) |
Jun 11, 2018 | 28.54 | 28.54 | 28.41 | 28.49 | 40,400 | -0.02(-0.07%) |
Jun 08, 2018 | 28.47 | 28.53 | 28.45 | 28.51 | 11,279 | +0.05(+0.17%) |
Jun 07, 2018 | 28.47 | 28.52 | 28.38 | 28.47 | 23,511 | +0.06(+0.21%) |
Jun 06, 2018 | 28.54 | 28.54 | 28.28 | 28.41 | 25,718 | -0.00(-0.01%) |
Jun 05, 2018 | 28.58 | 28.58 | 28.41 | 28.41 | 29,258 | -0.18(-0.62%) |
Jun 04, 2018 | 28.62 | 28.62 | 28.44 | 28.59 | 18,749 | +0.19(+0.66%) |
Jun 01, 2018 | 28.44 | 28.44 | 28.34 | 28.40 | 23,831 | -0.02(-0.07%) |
May 31, 2018 | 28.66 | 28.66 | 28.32 | 28.42 | 27,592 | -0.21(-0.72%) |
May 30, 2018 | 28.40 | 28.64 | 28.37 | 28.62 | 11,914 | +0.32(+1.13%) |
May 29, 2018 | 28.25 | 28.34 | 28.13 | 28.30 | 28,294 | +0.08(+0.27%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.06(+0.20%) | |
May 24, 2018 | 28.27 | 28.27 | 28.12 | 28.17 | 24,090 | -0.05(-0.17%) |
May 23, 2018 | 28.10 | 28.27 | 28.04 | 28.22 | 22,574 | +0.19(+0.67%) |
May 22, 2018 | 28.06 | 28.10 | 28.00 | 28.03 | 29,058 | +0.03(+0.10%) |
May 21, 2018 | 27.83 | 28.02 | 27.70 | 28.00 | 30,815 | +0.23(+0.81%) |
May 18, 2018 | 27.65 | 27.78 | 27.56 | 27.78 | 34,931 | +0.19(+0.68%) |
May 17, 2018 | 27.68 | 27.69 | 27.55 | 27.59 | 15,993 | -0.04(-0.14%) |
May 16, 2018 | 27.68 | 27.76 | 27.57 | 27.63 | 26,153 | -0.06(-0.20%) |
May 15, 2018 | 27.78 | 27.80 | 27.66 | 27.68 | 18,666 | -0.24(-0.87%) |
May 14, 2018 | 28.06 | 28.06 | 27.87 | 27.93 | 47,904 | -0.08(-0.30%) |
May 11, 2018 | 28.08 | 28.10 | 27.99 | 28.01 | 13,922 | +0.03(+0.10%) |
May 10, 2018 | 27.89 | 27.98 | 27.80 | 27.98 | 27,974 | +0.21(+0.74%) |
May 09, 2018 | 27.74 | 27.80 | 27.53 | 27.78 | 24,495 | +0.13(+0.48%) |
May 08, 2018 | 27.76 | 27.80 | 27.61 | 27.65 | 12,095 | -0.15(-0.54%) |
May 07, 2018 | 27.63 | 27.80 | 27.55 | 27.80 | 29,798 | +0.23(+0.82%) |
May 04, 2018 | 27.31 | 27.57 | 27.27 | 27.57 | 91,851 | +0.28(+1.03%) |
May 03, 2018 | 27.20 | 27.34 | 27.01 | 27.29 | 22,570 | +0.23(+0.87%) |
May 02, 2018 | 27.15 | 27.22 | 26.92 | 27.06 | 23,010 | -0.06(-0.21%) |