Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.27 | 27.54 | 27.26 | 27.33 | 29,235 | -0.01(-0.03%) |
Jul 30, 2018 | 27.71 | 27.71 | 27.30 | 27.34 | 7,183 | -0.26(-0.94%) |
Jul 27, 2018 | 27.95 | 28.12 | 27.48 | 27.59 | 46,731 | -0.25(-0.89%) |
Jul 26, 2018 | 27.66 | 27.88 | 27.62 | 27.84 | 29,807 | +0.02(+0.07%) |
Jul 25, 2018 | 27.30 | 27.89 | 27.28 | 27.83 | 354,526 | +0.55(+2.03%) |
Jul 24, 2018 | 27.42 | 27.48 | 27.17 | 27.27 | 28,493 | +0.08(+0.31%) |
Jul 23, 2018 | 27.45 | 27.45 | 27.12 | 27.19 | 16,215 | -0.33(-1.21%) |
Jul 20, 2018 | 27.47 | 27.72 | 27.39 | 27.52 | 101,782 | +0.26(+0.95%) |
Jul 19, 2018 | 27.02 | 27.30 | 27.01 | 27.26 | 22,099 | -0.10(-0.37%) |
Jul 18, 2018 | 26.80 | 27.45 | 26.80 | 27.36 | 48,505 | +0.41(+1.51%) |
Jul 17, 2018 | 26.35 | 27.10 | 26.34 | 26.96 | 40,552 | +0.42(+1.56%) |
Jul 16, 2018 | 26.26 | 26.57 | 26.26 | 26.54 | 22,396 | +0.20(+0.77%) |
Jul 13, 2018 | 26.12 | 26.35 | 26.11 | 26.34 | 12,008 | +0.15(+0.56%) |
Jul 12, 2018 | 26.22 | 26.39 | 26.17 | 26.19 | 38,317 | +0.23(+0.89%) |
Jul 11, 2018 | 25.90 | 26.07 | 25.86 | 25.96 | 17,683 | -0.42(-1.57%) |
Jul 10, 2018 | 26.41 | 26.56 | 26.18 | 26.38 | 33,308 | -0.03(-0.10%) |
Jul 09, 2018 | 26.43 | 26.53 | 26.43 | 26.41 | 50,212 | +0.33(+1.27%) |
Jul 06, 2018 | 25.83 | 26.13 | 25.83 | 26.07 | 47,584 | +0.22(+0.86%) |
Jul 05, 2018 | 25.65 | 25.91 | 25.49 | 25.85 | 260,692 | +0.22(+0.86%) |
Jul 03, 2018 | 25.63 | 25.63 | 25.63 | 0 | +1.13(+4.59%) | |
Jul 02, 2018 | 24.61 | 24.76 | 24.31 | 24.51 | 90,341 | -0.37(-1.48%) |
Jun 29, 2018 | 24.71 | 24.87 | 165,970 | -0.35(-1.39%) | ||
Jun 28, 2018 | 24.88 | 25.34 | 24.88 | 25.22 | 477,798 | +0.30(+1.22%) |
Jun 27, 2018 | 26.27 | 26.27 | 24.90 | 24.92 | 280,974 | -1.15(-4.42%) |
Jun 26, 2018 | 26.18 | 26.45 | 26.05 | 26.07 | 79,582 | -0.04(-0.14%) |
Jun 25, 2018 | 26.65 | 26.82 | 25.99 | 26.11 | 144,717 | -0.76(-2.81%) |
Jun 22, 2018 | 27.13 | 27.20 | 26.84 | 26.87 | 180,407 | +0.16(+0.59%) |
Jun 21, 2018 | 26.98 | 27.67 | 26.69 | 26.71 | 626,774 | +0.43(+1.65%) |
Jun 20, 2018 | 26.42 | 26.49 | 26.24 | 26.28 | 352,906 | +0.10(+0.39%) |
Jun 19, 2018 | 25.41 | 26.38 | 25.41 | 26.17 | 283,480 | +0.30(+1.14%) |
Jun 18, 2018 | 26.55 | 26.55 | 25.70 | 25.88 | 121,991 | -0.98(-3.64%) |
Jun 15, 2018 | 27.16 | 26.59 | 26.86 | 100,145 | -0.30(-1.10%) | |
Jun 14, 2018 | 27.83 | 27.97 | 27.15 | 27.16 | 63,456 | -0.59(-2.11%) |
Jun 13, 2018 | 28.35 | 28.50 | 27.73 | 27.74 | 102,042 | -0.68(-2.40%) |
Jun 12, 2018 | 28.59 | 28.66 | 28.39 | 28.43 | 51,802 | -0.17(-0.58%) |
Jun 11, 2018 | 28.49 | 29.04 | 28.37 | 28.59 | 78,909 | +0.13(+0.45%) |
Jun 08, 2018 | 28.54 | 28.63 | 28.00 | 28.46 | 109,464 | +0.39(+1.38%) |
Jun 07, 2018 | 28.71 | 28.72 | 27.73 | 28.07 | 109,494 | -0.71(-2.47%) |
Jun 06, 2018 | 28.93 | 28.78 | 79,658 | +0.10(+0.35%) | ||
Jun 05, 2018 | 27.96 | 28.78 | 27.96 | 28.68 | 55,822 | +0.56(+2.00%) |
Jun 04, 2018 | 27.61 | 28.13 | 27.61 | 28.12 | 34,544 | +0.60(+2.18%) |
Jun 01, 2018 | 27.67 | 27.67 | 27.52 | 27.52 | 42,336 | +0.03(+0.10%) |
May 31, 2018 | 27.72 | 27.84 | 27.32 | 27.49 | 71,785 | -0.29(-1.03%) |
May 30, 2018 | 27.50 | 27.92 | 27.50 | 27.78 | 44,214 | +0.24(+0.87%) |
May 29, 2018 | 28.27 | 28.31 | 27.45 | 27.54 | 104,164 | -1.21(-4.20%) |
May 25, 2018 | 28.75 | 28.75 | 28.75 | 0 | -0.10(-0.36%) | |
May 24, 2018 | 28.67 | 29.01 | 28.64 | 28.85 | 66,857 | -0.05(-0.18%) |
May 23, 2018 | 28.67 | 28.93 | 28.55 | 28.90 | 216,257 | -0.06(-0.19%) |
May 22, 2018 | 29.21 | 29.26 | 28.94 | 28.96 | 149,334 | -0.15(-0.52%) |
May 21, 2018 | 29.33 | 29.41 | 28.96 | 29.11 | 99,170 | +0.02(+0.08%) |
May 18, 2018 | 29.08 | 29.35 | 28.95 | 29.09 | 357,066 | -0.12(-0.41%) |
May 17, 2018 | 29.17 | 29.32 | 28.95 | 29.21 | 170,856 | +0.03(+0.09%) |
May 16, 2018 | 28.83 | 29.18 | 28.78 | 29.18 | 329,619 | +0.64(+2.23%) |
May 15, 2018 | 28.22 | 28.90 | 28.05 | 28.54 | 334,056 | +0.11(+0.39%) |
May 14, 2018 | 29.01 | 29.01 | 28.37 | 28.43 | 662,224 | -0.67(-2.31%) |
May 11, 2018 | 29.86 | 30.25 | 29.10 | 29.11 | 168,442 | -0.75(-2.50%) |
May 10, 2018 | 29.35 | 30.08 | 29.18 | 29.85 | 649,488 | +0.36(+1.22%) |
May 09, 2018 | 29.22 | 29.67 | 29.20 | 29.49 | 176,879 | +0.37(+1.27%) |
May 08, 2018 | 29.96 | 29.96 | 28.63 | 29.13 | 732,482 | -1.00(-3.31%) |
May 07, 2018 | 30.15 | 30.58 | 30.02 | 30.12 | 228,752 | -0.06(-0.18%) |
May 04, 2018 | 30.07 | 30.87 | 30.07 | 30.18 | 356,139 | -0.21(-0.70%) |
May 03, 2018 | 31.30 | 31.38 | 30.38 | 30.39 | 125,518 | -0.97(-3.09%) |
May 02, 2018 | 31.96 | 32.03 | 31.36 | 31.36 | 53,759 | -0.48(-1.51%) |