Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.27 | 29.62 | 29.23 | 29.36 | 3,404 | +0.11(+0.37%) |
Jul 30, 2018 | 30.23 | 30.23 | 29.21 | 29.25 | 29,811 | -1.26(-4.13%) |
Jul 27, 2018 | 30.92 | 30.92 | 30.51 | 30.51 | 603 | -0.13(-0.44%) |
Jul 26, 2018 | 30.75 | 30.75 | 30.60 | 30.65 | 7,112 | +0.15(+0.51%) |
Jul 25, 2018 | 30.17 | 30.50 | 30.17 | 30.49 | 3,082 | +0.27(+0.91%) |
Jul 24, 2018 | 31.01 | 31.01 | 30.18 | 30.22 | 60,858 | -0.46(-1.51%) |
Jul 23, 2018 | 30.68 | 30.72 | 30.66 | 30.68 | 2,182 | +0.04(+0.13%) |
Jul 20, 2018 | 30.73 | 30.73 | 30.62 | 30.64 | 1,866 | +0.01(+0.03%) |
Jul 19, 2018 | 31.02 | 31.02 | 30.63 | 30.63 | 5,602 | -0.18(-0.59%) |
Jul 18, 2018 | 30.86 | 31.22 | 30.77 | 30.82 | 3,497 | -0.02(-0.07%) |
Jul 17, 2018 | 30.55 | 30.84 | 30.55 | 30.84 | 46,904 | +0.34(+1.12%) |
Jul 16, 2018 | 30.67 | 30.67 | 30.49 | 30.49 | 2,216 | -0.06(-0.20%) |
Jul 13, 2018 | 30.60 | 30.60 | 30.54 | 30.55 | 3,081 | -0.12(-0.39%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.67 | 3,549 | +0.57(+1.88%) |
Jul 11, 2018 | 30.01 | 30.17 | 30.01 | 30.11 | 3,218 | -0.17(-0.56%) |
Jul 10, 2018 | 30.47 | 30.48 | 30.23 | 30.28 | 4,636 | -0.10(-0.33%) |
Jul 09, 2018 | 30.39 | 30.39 | 30.13 | 30.38 | 1,138 | +0.25(+0.83%) |
Jul 06, 2018 | 29.92 | 30.15 | 29.92 | 30.13 | 2,596 | +0.33(+1.10%) |
Jul 05, 2018 | 29.49 | 29.80 | 29.49 | 29.80 | 12,834 | +0.08(+0.27%) |
Jul 03, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.33(+1.12%) | |
Jul 02, 2018 | 29.31 | 29.47 | 29.27 | 29.39 | 5,939 | -0.19(-0.64%) |
Jun 29, 2018 | 29.57 | 29.58 | 11,275 | +0.06(+0.20%) | ||
Jun 28, 2018 | 29.36 | 29.52 | 29.11 | 29.52 | 4,627 | +0.32(+1.09%) |
Jun 27, 2018 | 30.27 | 30.27 | 29.20 | 29.20 | 4,590 | -0.74(-2.46%) |
Jun 26, 2018 | 29.89 | 29.94 | 29.67 | 29.94 | 3,310 | +0.43(+1.45%) |
Jun 25, 2018 | 30.20 | 30.20 | 29.33 | 29.51 | 4,304 | -0.86(-2.84%) |
Jun 22, 2018 | 30.94 | 30.94 | 30.31 | 30.37 | 3,399 | -0.10(-0.33%) |
Jun 21, 2018 | 31.03 | 31.03 | 30.47 | 30.47 | 6,139 | -0.56(-1.79%) |
Jun 20, 2018 | 30.88 | 31.04 | 30.88 | 31.03 | 9,358 | +0.19(+0.61%) |
Jun 19, 2018 | 31.18 | 31.18 | 30.46 | 30.84 | 9,317 | -0.59(-1.86%) |
Jun 18, 2018 | 31.26 | 31.48 | 31.11 | 31.43 | 12,047 | +0.20(+0.63%) |
Jun 15, 2018 | 31.25 | 31.24 | 31.23 | 7,567 | +0.06(+0.19%) | |
Jun 14, 2018 | 30.91 | 31.17 | 30.87 | 31.17 | 6,206 | +0.49(+1.58%) |
Jun 13, 2018 | 30.84 | 30.89 | 30.68 | 30.69 | 5,209 | +0.09(+0.29%) |
Jun 12, 2018 | 30.64 | 30.76 | 30.60 | 30.60 | 11,707 | +0.17(+0.55%) |
Jun 11, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 519 | +0.63(+2.13%) |
Jun 08, 2018 | 29.79 | 29.79 | 29.79 | 29.79 | 360 | +0.00(+0.00%) |
Jun 07, 2018 | 30.11 | 30.20 | 29.79 | 29.79 | 2,242 | -0.31(-1.02%) |
Jun 06, 2018 | 30.10 | 30.10 | 2,271 | +0.18(+0.60%) | ||
Jun 05, 2018 | 29.89 | 29.92 | 29.89 | 29.92 | 622 | +0.27(+0.90%) |
Jun 04, 2018 | 29.65 | 29.66 | 29.65 | 29.66 | 2,424 | +0.27(+0.91%) |
Jun 01, 2018 | 29.17 | 29.39 | 29.17 | 29.39 | 1,894 | +0.51(+1.75%) |
May 31, 2018 | 29.06 | 29.15 | 28.88 | 28.88 | 1,379 | -0.09(-0.31%) |
May 30, 2018 | 28.67 | 28.99 | 28.67 | 28.97 | 2,676 | +0.46(+1.61%) |
May 29, 2018 | 28.76 | 28.76 | 28.51 | 28.51 | 1,722 | -0.25(-0.86%) |
May 25, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 207 | +0.15(+0.53%) |
May 23, 2018 | 28.51 | 28.58 | 28.51 | 28.56 | 465 | -0.21(-0.71%) |
May 22, 2018 | 28.71 | 28.78 | 28.71 | 28.76 | 2,096 | +0.12(+0.41%) |
May 21, 2018 | 28.93 | 28.93 | 28.64 | 28.64 | 1,438 | +0.03(+0.10%) |
May 17, 2018 | 28.61 | 28.61 | 28.61 | 195 | +0.05(+0.17%) | |
May 16, 2018 | 28.44 | 28.57 | 28.42 | 28.56 | 20,586 | +0.19(+0.66%) |
May 15, 2018 | 28.38 | 28.38 | 28.38 | 28.38 | 285 | -0.12(-0.42%) |
May 14, 2018 | 28.77 | 28.79 | 28.49 | 28.49 | 789 | -0.12(-0.42%) |
May 11, 2018 | 28.74 | 28.74 | 28.50 | 28.61 | 1,617 | -0.04(-0.16%) |
May 10, 2018 | 28.44 | 28.68 | 28.44 | 28.66 | 3,555 | +0.45(+1.60%) |
May 09, 2018 | 28.21 | 28.24 | 28.16 | 28.21 | 4,082 | +0.39(+1.39%) |
May 08, 2018 | 27.81 | 27.82 | 27.81 | 27.82 | 5,311 | -0.19(-0.69%) |
May 07, 2018 | 27.79 | 28.02 | 27.79 | 28.01 | 3,911 | +0.08(+0.30%) |
May 04, 2018 | 27.67 | 27.94 | 27.67 | 27.93 | 1,186 | +0.08(+0.30%) |
May 03, 2018 | 27.65 | 27.84 | 27.64 | 27.84 | 1,635 | -0.34(-1.22%) |
May 02, 2018 | 28.31 | 28.31 | 28.19 | 28.19 | 1,273 | -0.27(-0.94%) |