Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.59 | 29.46 | 28.40 | 29.27 | 368,423 | +0.82(+2.87%) |
Jul 30, 2018 | 28.74 | 28.98 | 28.21 | 28.45 | 240,103 | -0.29(-1.00%) |
Jul 27, 2018 | 30.13 | 30.27 | 28.59 | 28.74 | 545,462 | -1.44(-4.77%) |
Jul 26, 2018 | 29.94 | 30.30 | 29.27 | 30.18 | 478,623 | +0.34(+1.13%) |
Jul 25, 2018 | 30.71 | 30.71 | 29.03 | 29.84 | 643,922 | -0.82(-2.66%) |
Jul 24, 2018 | 31.23 | 31.43 | 30.51 | 30.66 | 225,411 | -0.43(-1.39%) |
Jul 23, 2018 | 31.62 | 31.86 | 31.04 | 31.09 | 148,029 | -0.58(-1.82%) |
Jul 20, 2018 | 32.24 | 32.38 | 31.57 | 31.67 | 185,930 | -0.53(-1.64%) |
Jul 19, 2018 | 31.91 | 32.43 | 31.81 | 32.19 | 264,121 | +0.24(+0.75%) |
Jul 18, 2018 | 31.62 | 32.34 | 31.43 | 31.95 | 487,052 | +0.10(+0.30%) |
Jul 17, 2018 | 31.09 | 31.95 | 31.09 | 31.86 | 132,162 | +0.72(+2.31%) |
Jul 16, 2018 | 30.71 | 31.28 | 30.56 | 31.14 | 134,758 | +0.53(+1.72%) |
Jul 13, 2018 | 30.85 | 30.95 | 30.47 | 30.61 | 211,052 | -0.05(-0.16%) |
Jul 12, 2018 | 30.71 | 30.90 | 30.13 | 30.66 | 109,048 | +0.19(+0.63%) |
Jul 11, 2018 | 30.42 | 30.95 | 30.42 | 30.47 | 115,633 | -0.14(-0.47%) |
Jul 10, 2018 | 30.80 | 31.14 | 30.37 | 30.61 | 190,875 | -0.14(-0.47%) |
Jul 09, 2018 | 30.90 | 31.14 | 30.51 | 30.75 | 161,938 | +0.05(+0.16%) |
Jul 06, 2018 | 30.85 | 31.23 | 30.42 | 30.71 | 224,719 | +0.14(+0.47%) |
Jul 05, 2018 | 30.37 | 30.66 | 29.79 | 30.56 | 211,696 | +0.38(+1.27%) |
Jul 03, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.10(+0.32%) | |
Jul 02, 2018 | 30.08 | 30.51 | 29.70 | 30.08 | 146,669 | -0.19(-0.63%) |
Jun 29, 2018 | 30.18 | 30.61 | 30.18 | 30.27 | 157,587 | +0.38(+1.28%) |
Jun 28, 2018 | 29.65 | 30.08 | 29.46 | 29.89 | 181,618 | +0.10(+0.32%) |
Jun 27, 2018 | 30.51 | 30.51 | 29.31 | 29.79 | 225,879 | -0.58(-1.90%) |
Jun 26, 2018 | 30.27 | 30.66 | 29.99 | 30.37 | 408,087 | +0.72(+2.43%) |
Jun 25, 2018 | 30.03 | 30.08 | 29.22 | 29.65 | 364,188 | -0.38(-1.28%) |
Jun 22, 2018 | 30.47 | 30.51 | 29.03 | 30.03 | 890,884 | -0.24(-0.79%) |
Jun 21, 2018 | 30.51 | 30.80 | 29.89 | 30.27 | 249,992 | -0.34(-1.10%) |
Jun 20, 2018 | 31.19 | 31.43 | 30.32 | 30.61 | 272,311 | -0.58(-1.85%) |
Jun 19, 2018 | 31.86 | 32.24 | 31.14 | 31.19 | 244,726 | -0.82(-2.55%) |
Jun 18, 2018 | 32.48 | 32.72 | 31.57 | 32.00 | 382,757 | -0.82(-2.49%) |
Jun 15, 2018 | 34.06 | 32.34 | 32.82 | 739,267 | +0.48(+1.48%) | |
Jun 14, 2018 | 29.65 | 32.55 | 29.12 | 32.34 | 1,028,522 | +2.78(+9.42%) |
Jun 13, 2018 | 30.37 | 30.42 | 29.31 | 29.55 | 293,436 | -0.96(-3.14%) |
Jun 12, 2018 | 29.84 | 30.61 | 29.75 | 30.51 | 342,372 | +0.72(+2.42%) |
Jun 11, 2018 | 30.37 | 30.56 | 29.75 | 29.79 | 328,656 | -0.48(-1.58%) |
Jun 08, 2018 | 28.69 | 30.47 | 28.64 | 30.27 | 623,575 | +1.54(+5.34%) |
Jun 07, 2018 | 28.69 | 28.88 | 28.21 | 28.74 | 231,960 | +0.14(+0.50%) |
Jun 06, 2018 | 28.59 | 165,291 | +0.19(+0.68%) | |||
Jun 05, 2018 | 28.45 | 28.59 | 28.11 | 28.40 | 289,850 | -0.19(-0.67%) |
Jun 04, 2018 | 28.74 | 28.93 | 28.40 | 28.59 | 150,189 | +0.00(+0.00%) |
Jun 01, 2018 | 29.03 | 29.07 | 28.45 | 28.59 | 283,885 | -0.29(-1.00%) |
May 31, 2018 | 28.98 | 29.05 | 28.50 | 28.88 | 293,023 | -0.14(-0.50%) |
May 30, 2018 | 29.79 | 30.08 | 28.93 | 29.03 | 383,319 | -0.58(-1.95%) |
May 29, 2018 | 29.17 | 29.99 | 29.17 | 29.60 | 259,770 | +0.19(+0.65%) |
May 25, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.14(+0.49%) | |
May 24, 2018 | 29.51 | 29.79 | 29.17 | 29.27 | 161,424 | -0.19(-0.65%) |
May 23, 2018 | 29.12 | 29.72 | 28.98 | 29.46 | 223,307 | +0.29(+0.99%) |
May 22, 2018 | 29.79 | 29.82 | 28.98 | 29.17 | 180,561 | -0.67(-2.25%) |
May 21, 2018 | 29.84 | 30.13 | 29.36 | 29.84 | 194,243 | +0.24(+0.81%) |
May 18, 2018 | 29.17 | 29.70 | 28.93 | 29.60 | 353,420 | +0.53(+1.82%) |
May 17, 2018 | 28.69 | 29.17 | 28.69 | 29.07 | 159,403 | +0.29(+1.00%) |
May 16, 2018 | 28.07 | 29.03 | 27.97 | 28.79 | 385,274 | +0.62(+2.21%) |
May 15, 2018 | 29.12 | 29.12 | 27.83 | 28.16 | 399,610 | -1.01(-3.45%) |
May 14, 2018 | 29.46 | 29.60 | 28.98 | 29.17 | 200,307 | -0.29(-0.98%) |
May 11, 2018 | 29.03 | 29.60 | 29.03 | 29.46 | 312,779 | +0.43(+1.49%) |
May 10, 2018 | 29.31 | 29.94 | 28.93 | 29.03 | 252,129 | -0.29(-0.98%) |
May 09, 2018 | 31.86 | 32.15 | 29.17 | 29.31 | 676,487 | -1.34(-4.38%) |
May 08, 2018 | 29.51 | 30.66 | 29.51 | 30.66 | 351,309 | +1.15(+3.90%) |
May 07, 2018 | 29.22 | 29.60 | 28.93 | 29.51 | 178,189 | +0.48(+1.65%) |
May 04, 2018 | 28.35 | 29.17 | 28.07 | 29.03 | 174,358 | +0.62(+2.20%) |
May 03, 2018 | 28.64 | 29.12 | 28.40 | 28.40 | 375,477 | -0.38(-1.33%) |
May 02, 2018 | 29.89 | 29.89 | 28.69 | 28.79 | 247,218 | -1.10(-3.69%) |