Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.54 | 28.64 | 28.54 | 28.58 | 13,034 | +0.13(+0.46%) |
Jul 30, 2018 | 28.60 | 28.60 | 28.44 | 28.45 | 10,502 | -0.12(-0.42%) |
Jul 27, 2018 | 28.77 | 28.77 | 28.46 | 28.57 | 17,580 | -0.16(-0.56%) |
Jul 26, 2018 | 28.65 | 28.78 | 28.65 | 28.73 | 29,817 | +0.03(+0.09%) |
Jul 25, 2018 | 28.60 | 28.76 | 28.53 | 28.70 | 17,284 | +0.12(+0.41%) |
Jul 24, 2018 | 28.60 | 28.67 | 28.46 | 28.59 | 26,149 | +0.15(+0.54%) |
Jul 23, 2018 | 28.38 | 28.46 | 28.32 | 28.43 | 13,704 | +0.04(+0.13%) |
Jul 20, 2018 | 28.42 | 28.43 | 28.36 | 28.40 | 13,707 | +0.01(+0.03%) |
Jul 19, 2018 | 28.42 | 28.47 | 28.38 | 28.39 | 15,591 | -0.15(-0.52%) |
Jul 18, 2018 | 28.45 | 28.55 | 28.45 | 28.54 | 24,645 | +0.09(+0.30%) |
Jul 17, 2018 | 28.31 | 28.50 | 28.31 | 28.45 | 9,349 | +0.08(+0.29%) |
Jul 16, 2018 | 28.32 | 28.37 | 28.31 | 28.37 | 14,795 | +0.06(+0.22%) |
Jul 13, 2018 | 28.24 | 28.36 | 28.24 | 28.31 | 14,961 | +0.01(+0.03%) |
Jul 12, 2018 | 28.28 | 28.32 | 28.22 | 28.30 | 106,774 | +0.21(+0.75%) |
Jul 11, 2018 | 28.15 | 28.17 | 28.04 | 28.09 | 36,084 | -0.21(-0.75%) |
Jul 10, 2018 | 28.28 | 28.31 | 28.22 | 28.30 | 34,054 | +0.07(+0.25%) |
Jul 09, 2018 | 28.05 | 28.23 | 28.05 | 28.23 | 20,201 | +0.30(+1.06%) |
Jul 06, 2018 | 27.65 | 28.01 | 27.65 | 27.93 | 30,657 | +0.23(+0.84%) |
Jul 05, 2018 | 27.62 | 27.71 | 27.55 | 27.70 | 18,192 | +0.22(+0.82%) |
Jul 03, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.12(-0.42%) | |
Jul 02, 2018 | 27.31 | 27.60 | 27.31 | 27.59 | 34,455 | +0.02(+0.07%) |
Jun 29, 2018 | 27.65 | 27.77 | 27.57 | 27.57 | 27,737 | +0.10(+0.36%) |
Jun 28, 2018 | 27.30 | 27.55 | 27.28 | 27.47 | 29,589 | +0.13(+0.46%) |
Jun 27, 2018 | 27.64 | 27.78 | 27.35 | 27.35 | 46,943 | -0.23(-0.85%) |
Jun 26, 2018 | 27.65 | 27.69 | 27.55 | 27.58 | 182,502 | +0.00(+0.00%) |
Jun 25, 2018 | 27.82 | 27.82 | 27.39 | 27.58 | 15,673 | -0.39(-1.38%) |
Jun 22, 2018 | 28.00 | 28.02 | 27.95 | 27.97 | 8,370 | +0.07(+0.25%) |
Jun 21, 2018 | 28.01 | 28.01 | 27.86 | 27.90 | 10,822 | -0.12(-0.42%) |
Jun 20, 2018 | 28.12 | 28.12 | 28.00 | 28.02 | 30,734 | +0.02(+0.06%) |
Jun 19, 2018 | 27.82 | 28.01 | 27.82 | 28.00 | 12,535 | -0.12(-0.42%) |
Jun 18, 2018 | 28.02 | 28.12 | 28.01 | 28.12 | 14,375 | -0.11(-0.39%) |
Jun 15, 2018 | 28.23 | 28.00 | 28.23 | 5,758 | +0.01(+0.05%) | |
Jun 14, 2018 | 28.27 | 28.28 | 28.18 | 28.21 | 21,737 | -0.01(-0.03%) |
Jun 13, 2018 | 28.31 | 28.35 | 28.20 | 28.22 | 11,242 | -0.08(-0.28%) |
Jun 12, 2018 | 28.36 | 28.36 | 28.23 | 28.30 | 26,414 | -0.04(-0.13%) |
Jun 11, 2018 | 28.28 | 28.38 | 28.28 | 28.34 | 18,674 | +0.05(+0.19%) |
Jun 08, 2018 | 28.17 | 28.28 | 28.11 | 28.28 | 15,688 | +0.08(+0.29%) |
Jun 07, 2018 | 28.19 | 28.22 | 28.16 | 28.20 | 16,434 | +0.04(+0.13%) |
Jun 06, 2018 | 28.17 | 27.96 | 28.17 | 5,475 | +0.26(+0.92%) | |
Jun 05, 2018 | 27.94 | 27.95 | 27.85 | 27.91 | 8,708 | +0.00(+0.01%) |
Jun 04, 2018 | 27.85 | 27.95 | 27.85 | 27.91 | 36,530 | +0.14(+0.52%) |
Jun 01, 2018 | 27.65 | 27.80 | 27.65 | 27.77 | 16,696 | +0.23(+0.84%) |
May 31, 2018 | 27.60 | 27.63 | 27.47 | 27.53 | 9,419 | -0.18(-0.63%) |
May 30, 2018 | 27.54 | 27.75 | 27.51 | 27.71 | 13,380 | +0.36(+1.33%) |
May 29, 2018 | 27.56 | 27.56 | 27.25 | 27.34 | 31,107 | -0.41(-1.48%) |
May 25, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 27.82 | 27.82 | 27.59 | 27.79 | 20,492 | -0.05(-0.19%) |
May 23, 2018 | 27.71 | 27.85 | 27.61 | 27.85 | 25,138 | +0.08(+0.29%) |
May 22, 2018 | 27.96 | 27.96 | 27.76 | 27.77 | 92,666 | -0.04(-0.13%) |
May 21, 2018 | 27.76 | 27.90 | 27.76 | 27.80 | 56,561 | +0.16(+0.59%) |
May 18, 2018 | 27.69 | 27.69 | 27.61 | 27.64 | 28,132 | -0.10(-0.36%) |
May 17, 2018 | 27.74 | 27.85 | 27.66 | 27.74 | 29,222 | +0.00(+0.02%) |
May 16, 2018 | 27.60 | 27.80 | 27.60 | 27.73 | 17,426 | +0.15(+0.55%) |
May 15, 2018 | 27.69 | 27.69 | 27.56 | 27.58 | 13,875 | -0.17(-0.62%) |
May 14, 2018 | 27.87 | 27.88 | 27.73 | 27.76 | 21,115 | -0.01(-0.03%) |
May 11, 2018 | 27.67 | 27.79 | 27.67 | 27.77 | 17,872 | +0.08(+0.29%) |
May 10, 2018 | 27.52 | 27.70 | 27.51 | 27.68 | 12,923 | +0.26(+0.95%) |
May 09, 2018 | 27.25 | 27.43 | 27.16 | 27.43 | 22,918 | +0.28(+1.02%) |
May 08, 2018 | 27.12 | 27.18 | 27.02 | 27.15 | 15,977 | +0.00(+0.00%) |
May 07, 2018 | 27.17 | 27.27 | 27.15 | 27.15 | 7,477 | +0.05(+0.20%) |
May 04, 2018 | 26.61 | 27.19 | 26.61 | 27.09 | 23,751 | +0.32(+1.20%) |
May 03, 2018 | 26.70 | 26.79 | 26.46 | 26.77 | 30,587 | -0.04(-0.17%) |
May 02, 2018 | 27.00 | 27.09 | 26.82 | 26.82 | 20,895 | -0.24(-0.89%) |