Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.11 | 29.35 | 29.10 | 29.28 | 137,666 | +0.16(+0.53%) |
Jul 30, 2018 | 29.21 | 29.25 | 29.04 | 29.13 | 99,473 | -0.09(-0.32%) |
Jul 27, 2018 | 29.25 | 29.36 | 29.09 | 29.22 | 115,090 | +0.08(+0.27%) |
Jul 26, 2018 | 29.21 | 29.28 | 29.11 | 29.15 | 116,974 | -0.33(-1.11%) |
Jul 25, 2018 | 29.19 | 29.47 | 29.12 | 29.47 | 129,118 | +0.45(+1.54%) |
Jul 24, 2018 | 29.08 | 29.20 | 28.98 | 29.02 | 210,207 | +0.32(+1.11%) |
Jul 23, 2018 | 28.72 | 28.72 | 28.61 | 28.71 | 187,849 | -0.21(-0.72%) |
Jul 20, 2018 | 28.73 | 28.92 | 28.73 | 28.91 | 143,955 | +0.46(+1.62%) |
Jul 19, 2018 | 28.40 | 28.58 | 28.32 | 28.45 | 120,019 | -0.44(-1.54%) |
Jul 18, 2018 | 28.77 | 28.90 | 28.65 | 28.90 | 225,168 | -0.02(-0.06%) |
Jul 17, 2018 | 28.63 | 28.96 | 28.63 | 28.91 | 164,817 | +0.16(+0.54%) |
Jul 16, 2018 | 28.78 | 28.87 | 28.71 | 28.76 | 130,539 | -0.20(-0.69%) |
Jul 13, 2018 | 28.83 | 28.97 | 28.75 | 28.96 | 135,875 | +0.06(+0.21%) |
Jul 12, 2018 | 28.83 | 28.97 | 28.80 | 28.90 | 53,324 | +0.36(+1.27%) |
Jul 11, 2018 | 28.69 | 28.71 | 28.40 | 28.53 | 126,683 | -0.51(-1.75%) |
Jul 10, 2018 | 28.99 | 29.04 | 28.83 | 29.04 | 161,725 | -0.05(-0.18%) |
Jul 09, 2018 | 28.93 | 29.10 | 28.87 | 29.09 | 76,802 | +0.43(+1.51%) |
Jul 06, 2018 | 28.33 | 28.73 | 28.33 | 28.66 | 114,918 | +0.41(+1.44%) |
Jul 05, 2018 | 28.33 | 28.37 | 28.15 | 28.26 | 120,909 | -0.05(-0.17%) |
Jul 03, 2018 | 28.31 | 28.31 | 28.31 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 28.19 | 28.32 | 28.11 | 28.32 | 236,073 | -0.31(-1.08%) |
Jun 29, 2018 | 28.54 | 28.70 | 28.54 | 28.63 | 115,458 | +0.42(+1.50%) |
Jun 28, 2018 | 28.01 | 28.21 | 27.93 | 28.20 | 161,946 | +0.16(+0.55%) |
Jun 27, 2018 | 28.52 | 28.53 | 27.98 | 28.05 | 319,253 | -0.55(-1.93%) |
Jun 26, 2018 | 28.73 | 28.80 | 28.58 | 28.60 | 204,048 | -0.15(-0.51%) |
Jun 25, 2018 | 28.88 | 28.88 | 28.49 | 28.75 | 130,788 | -0.36(-1.24%) |
Jun 22, 2018 | 29.22 | 29.25 | 29.02 | 29.11 | 65,339 | +0.30(+1.04%) |
Jun 21, 2018 | 29.05 | 29.05 | 28.79 | 28.81 | 90,313 | -0.36(-1.24%) |
Jun 20, 2018 | 29.35 | 29.42 | 29.16 | 29.17 | 120,236 | +0.08(+0.27%) |
Jun 19, 2018 | 28.95 | 29.15 | 28.80 | 29.09 | 273,395 | -0.31(-1.06%) |
Jun 18, 2018 | 29.34 | 29.43 | 29.20 | 29.41 | 181,674 | -0.47(-1.57%) |
Jun 15, 2018 | 29.87 | 29.41 | 29.87 | 616,898 | +0.01(+0.03%) | |
Jun 14, 2018 | 30.15 | 30.20 | 29.87 | 29.87 | 106,555 | -0.16(-0.54%) |
Jun 13, 2018 | 30.34 | 30.38 | 29.95 | 30.03 | 169,254 | -0.22(-0.74%) |
Jun 12, 2018 | 30.35 | 30.41 | 30.17 | 30.25 | 394,003 | -0.03(-0.11%) |
Jun 11, 2018 | 30.40 | 30.44 | 30.28 | 30.29 | 73,640 | -0.13(-0.42%) |
Jun 08, 2018 | 30.23 | 30.46 | 30.08 | 30.41 | 117,564 | +0.06(+0.20%) |
Jun 07, 2018 | 30.67 | 30.67 | 30.18 | 30.35 | 59,631 | -0.37(-1.20%) |
Jun 06, 2018 | 30.73 | 30.49 | 30.72 | 53,785 | +0.39(+1.30%) | |
Jun 05, 2018 | 30.44 | 30.47 | 30.29 | 30.33 | 263,736 | -0.18(-0.59%) |
Jun 04, 2018 | 30.43 | 30.60 | 30.43 | 30.51 | 143,951 | +0.26(+0.87%) |
Jun 01, 2018 | 30.15 | 30.28 | 30.11 | 30.25 | 186,976 | +0.34(+1.13%) |
May 31, 2018 | 29.83 | 29.97 | 29.75 | 29.91 | 138,366 | +0.06(+0.20%) |
May 30, 2018 | 29.71 | 29.87 | 29.54 | 29.85 | 904,036 | +0.06(+0.20%) |
May 29, 2018 | 29.97 | 30.11 | 29.62 | 29.79 | 1,725,152 | -0.52(-1.73%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.09(+0.28%) | |
May 24, 2018 | 30.31 | 30.31 | 29.97 | 30.23 | 87,523 | -0.24(-0.79%) |
May 23, 2018 | 30.17 | 30.47 | 30.11 | 30.47 | 142,529 | +0.02(+0.06%) |
May 22, 2018 | 30.50 | 30.61 | 30.44 | 30.45 | 125,340 | +0.12(+0.40%) |
May 21, 2018 | 30.41 | 30.46 | 30.23 | 30.33 | 88,368 | +0.13(+0.43%) |
May 18, 2018 | 30.17 | 30.30 | 30.09 | 30.20 | 94,867 | -0.24(-0.79%) |
May 17, 2018 | 30.53 | 30.59 | 30.34 | 30.44 | 247,129 | -0.41(-1.34%) |
May 16, 2018 | 30.68 | 30.89 | 30.68 | 30.85 | 104,933 | +0.43(+1.41%) |
May 15, 2018 | 30.50 | 30.50 | 30.29 | 30.42 | 664,304 | -0.61(-1.96%) |
May 14, 2018 | 31.10 | 31.20 | 31.00 | 31.03 | 177,879 | +0.04(+0.14%) |
May 11, 2018 | 31.09 | 31.14 | 30.89 | 30.99 | 123,030 | +0.00(+0.00%) |
May 10, 2018 | 30.77 | 31.08 | 30.62 | 30.99 | 114,385 | +0.56(+1.83%) |
May 09, 2018 | 30.50 | 30.54 | 30.33 | 30.43 | 161,828 | -0.03(-0.08%) |
May 08, 2018 | 30.36 | 30.50 | 30.21 | 30.46 | 80,053 | +0.18(+0.60%) |
May 07, 2018 | 30.24 | 30.47 | 30.24 | 30.28 | 228,268 | -0.15(-0.48%) |
May 04, 2018 | 30.01 | 30.54 | 29.99 | 30.42 | 77,220 | +0.14(+0.45%) |
May 03, 2018 | 30.35 | 30.37 | 29.92 | 30.29 | 172,246 | -0.09(-0.31%) |
May 02, 2018 | 30.66 | 30.66 | 30.37 | 30.38 | 107,368 | -0.24(-0.78%) |