Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.67 | 27.51 | 26.41 | 27.35 | 522,662 | +0.60(+2.23%) |
Jul 30, 2018 | 28.90 | 28.90 | 26.73 | 26.76 | 691,878 | -2.29(-7.87%) |
Jul 27, 2018 | 30.26 | 30.26 | 28.82 | 29.04 | 662,931 | -1.73(-5.61%) |
Jul 26, 2018 | 30.64 | 31.09 | 30.60 | 30.77 | 295,235 | +0.14(+0.46%) |
Jul 25, 2018 | 31.01 | 31.01 | 30.43 | 30.63 | 138,754 | -0.35(-1.14%) |
Jul 24, 2018 | 31.13 | 31.21 | 30.73 | 30.98 | 172,667 | -0.13(-0.42%) |
Jul 23, 2018 | 30.70 | 31.24 | 30.70 | 31.12 | 218,335 | +0.41(+1.34%) |
Jul 20, 2018 | 30.91 | 30.21 | 30.70 | 160,031 | +0.37(+1.23%) | |
Jul 19, 2018 | 30.09 | 30.37 | 29.79 | 30.33 | 163,094 | +0.23(+0.78%) |
Jul 18, 2018 | 29.69 | 30.24 | 29.68 | 30.10 | 245,217 | +0.42(+1.41%) |
Jul 17, 2018 | 29.78 | 30.02 | 29.66 | 29.68 | 161,322 | -0.16(-0.53%) |
Jul 16, 2018 | 29.52 | 29.92 | 29.52 | 29.84 | 186,771 | +0.33(+1.11%) |
Jul 13, 2018 | 29.88 | 30.14 | 29.38 | 29.51 | 301,507 | -0.57(-1.89%) |
Jul 12, 2018 | 30.38 | 30.56 | 29.56 | 30.08 | 196,250 | -0.14(-0.46%) |
Jul 11, 2018 | 30.28 | 32.62 | 30.19 | 30.22 | 190,034 | -0.24(-0.80%) |
Jul 10, 2018 | 31.13 | 31.13 | 30.34 | 30.46 | 168,571 | -0.33(-1.06%) |
Jul 09, 2018 | 30.16 | 30.91 | 30.16 | 30.79 | 338,586 | +0.80(+2.68%) |
Jul 06, 2018 | 29.79 | 30.27 | 29.72 | 29.99 | 313,008 | +0.08(+0.28%) |
Jul 05, 2018 | 30.05 | 30.10 | 29.72 | 29.90 | 245,922 | -0.11(-0.37%) |
Jul 03, 2018 | 30.01 | 30.01 | 30.01 | 0 | +0.20(+0.66%) | |
Jul 02, 2018 | 29.30 | 29.82 | 29.30 | 29.82 | 326,313 | +0.35(+1.17%) |
Jun 29, 2018 | 30.01 | 30.40 | 29.30 | 29.47 | 516,333 | -0.33(-1.10%) |
Jun 28, 2018 | 29.72 | 29.99 | 29.63 | 29.80 | 293,733 | +0.20(+0.66%) |
Jun 27, 2018 | 30.56 | 30.61 | 29.59 | 29.60 | 373,652 | -0.95(-3.12%) |
Jun 26, 2018 | 30.48 | 30.60 | 30.16 | 30.56 | 249,480 | +0.14(+0.46%) |
Jun 25, 2018 | 30.60 | 30.71 | 30.06 | 30.42 | 235,120 | -0.37(-1.21%) |
Jun 22, 2018 | 31.06 | 31.27 | 30.56 | 30.79 | 956,802 | -0.26(-0.84%) |
Jun 21, 2018 | 30.87 | 31.25 | 30.77 | 31.05 | 278,603 | +0.23(+0.76%) |
Jun 20, 2018 | 30.98 | 31.16 | 30.70 | 30.82 | 494,957 | +0.08(+0.27%) |
Jun 19, 2018 | 30.28 | 30.92 | 30.28 | 30.73 | 348,580 | +0.27(+0.89%) |
Jun 18, 2018 | 30.14 | 30.70 | 30.01 | 30.46 | 401,657 | +0.16(+0.52%) |
Jun 15, 2018 | 30.66 | 30.04 | 30.30 | 1,035,578 | -0.07(-0.22%) | |
Jun 14, 2018 | 30.64 | 30.64 | 30.11 | 30.37 | 306,864 | -0.29(-0.94%) |
Jun 13, 2018 | 30.68 | 30.99 | 30.38 | 30.66 | 543,169 | +0.21(+0.71%) |
Jun 12, 2018 | 29.84 | 30.51 | 29.62 | 30.44 | 440,047 | +0.86(+2.90%) |
Jun 11, 2018 | 29.87 | 30.00 | 29.56 | 29.58 | 310,108 | -0.30(-1.00%) |
Jun 08, 2018 | 29.80 | 30.00 | 29.77 | 29.88 | 242,218 | +0.11(+0.38%) |
Jun 07, 2018 | 30.07 | 30.09 | 29.63 | 29.77 | 258,426 | -0.09(-0.31%) |
Jun 06, 2018 | 29.87 | 29.53 | 29.86 | 324,415 | +0.41(+1.39%) | |
Jun 05, 2018 | 29.65 | 29.78 | 29.27 | 29.45 | 442,366 | -0.17(-0.57%) |
Jun 04, 2018 | 29.63 | 29.67 | 29.35 | 29.62 | 540,138 | +0.19(+0.63%) |
Jun 01, 2018 | 29.16 | 29.60 | 29.12 | 29.44 | 442,366 | +0.34(+1.15%) |
May 31, 2018 | 28.90 | 29.25 | 28.90 | 29.10 | 628,808 | -0.17(-0.57%) |
May 30, 2018 | 28.80 | 29.43 | 28.80 | 29.27 | 330,344 | +0.65(+2.28%) |
May 29, 2018 | 28.85 | 29.05 | 28.31 | 28.61 | 959,288 | -0.93(-3.16%) |
May 25, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.10(-0.35%) | |
May 24, 2018 | 29.56 | 29.66 | 29.18 | 29.65 | 292,028 | +0.07(+0.22%) |
May 23, 2018 | 29.45 | 29.65 | 29.30 | 29.58 | 516,610 | +0.10(+0.35%) |
May 22, 2018 | 29.02 | 29.72 | 28.61 | 29.48 | 575,170 | +0.49(+1.71%) |
May 21, 2018 | 28.63 | 29.08 | 28.63 | 28.99 | 250,232 | +0.40(+1.40%) |
May 18, 2018 | 28.61 | 28.72 | 28.45 | 28.59 | 501,795 | +0.05(+0.16%) |
May 17, 2018 | 28.05 | 28.57 | 27.96 | 28.54 | 438,901 | +0.38(+1.36%) |
May 16, 2018 | 27.65 | 28.18 | 27.45 | 28.16 | 626,975 | +0.45(+1.62%) |
May 15, 2018 | 27.20 | 27.74 | 27.10 | 27.71 | 506,669 | +0.51(+1.89%) |
May 14, 2018 | 27.07 | 27.34 | 27.02 | 27.20 | 335,674 | -0.03(-0.10%) |
May 11, 2018 | 27.07 | 27.28 | 26.86 | 27.22 | 352,460 | +0.22(+0.83%) |
May 10, 2018 | 26.83 | 27.05 | 26.64 | 27.00 | 374,207 | +0.14(+0.52%) |
May 09, 2018 | 26.42 | 26.87 | 26.30 | 26.86 | 488,171 | +0.48(+1.80%) |
May 08, 2018 | 25.90 | 26.44 | 25.90 | 26.38 | 240,501 | +0.48(+1.84%) |
May 07, 2018 | 25.76 | 26.06 | 25.50 | 25.91 | 166,776 | +0.21(+0.80%) |
May 04, 2018 | 25.14 | 25.89 | 24.91 | 25.70 | 245,607 | +0.46(+1.81%) |
May 03, 2018 | 25.21 | 25.48 | 25.02 | 25.25 | 307,552 | -0.07(-0.29%) |
May 02, 2018 | 25.66 | 26.28 | 25.13 | 25.32 | 1,077,365 | -0.33(-1.27%) |