Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.18 | 28.31 | 27.89 | 28.22 | 518,934 | +0.04(+0.15%) |
Jul 30, 2018 | 28.52 | 28.64 | 28.14 | 28.18 | 564,821 | -0.25(-0.89%) |
Jul 27, 2018 | 28.69 | 28.73 | 28.31 | 28.43 | 422,243 | -0.21(-0.73%) |
Jul 26, 2018 | 28.90 | 27.89 | 28.64 | 315,106 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.73 | 28.73 | 27.89 | 28.43 | 309,110 | -0.38(-1.31%) |
Jul 24, 2018 | 28.85 | 28.98 | 28.52 | 28.81 | 420,309 | +0.13(+0.44%) |
Jul 23, 2018 | 28.10 | 28.77 | 28.10 | 28.69 | 358,113 | +0.59(+2.10%) |
Jul 20, 2018 | 27.93 | 28.45 | 27.93 | 28.10 | 371,124 | +0.04(+0.15%) |
Jul 19, 2018 | 27.42 | 28.22 | 27.21 | 28.05 | 761,843 | +0.46(+1.68%) |
Jul 18, 2018 | 27.63 | 27.89 | 27.38 | 27.59 | 626,454 | -0.08(-0.30%) |
Jul 17, 2018 | 27.80 | 28.01 | 27.63 | 27.68 | 228,540 | -0.17(-0.60%) |
Jul 16, 2018 | 27.68 | 27.95 | 27.66 | 27.84 | 294,817 | +0.29(+1.07%) |
Jul 13, 2018 | 27.72 | 27.84 | 27.49 | 27.55 | 365,156 | -0.08(-0.30%) |
Jul 12, 2018 | 28.27 | 27.55 | 27.63 | 553,936 | -0.63(-2.23%) | |
Jul 11, 2018 | 28.27 | 28.60 | 28.18 | 28.27 | 392,938 | -0.08(-0.30%) |
Jul 10, 2018 | 28.94 | 28.98 | 28.22 | 28.35 | 434,726 | -0.50(-1.75%) |
Jul 09, 2018 | 28.35 | 28.94 | 28.35 | 28.85 | 393,948 | +0.59(+2.08%) |
Jul 06, 2018 | 28.05 | 28.35 | 27.80 | 28.27 | 452,617 | +0.29(+1.05%) |
Jul 05, 2018 | 28.01 | 27.72 | 27.97 | 422,488 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.42 | 27.68 | 26.97 | 27.63 | 522,959 | +0.13(+0.46%) |
Jun 29, 2018 | 27.97 | 28.10 | 27.51 | 27.51 | 540,490 | -0.29(-1.06%) |
Jun 28, 2018 | 27.76 | 27.93 | 27.68 | 27.80 | 430,823 | +0.00(+0.00%) |
Jun 27, 2018 | 28.18 | 28.31 | 27.68 | 27.80 | 531,386 | -0.50(-1.78%) |
Jun 26, 2018 | 28.22 | 28.43 | 27.97 | 28.31 | 505,937 | +0.08(+0.30%) |
Jun 25, 2018 | 28.27 | 28.48 | 27.95 | 28.22 | 454,900 | -0.21(-0.74%) |
Jun 22, 2018 | 28.64 | 28.77 | 28.64 | 28.43 | 791,039 | -0.17(-0.59%) |
Jun 21, 2018 | 28.60 | 28.90 | 28.31 | 28.60 | 385,103 | +0.00(+0.00%) |
Jun 20, 2018 | 28.35 | 28.60 | 28.18 | 28.60 | 386,686 | +0.29(+1.04%) |
Jun 19, 2018 | 27.72 | 28.35 | 27.72 | 28.31 | 450,215 | +0.42(+1.51%) |
Jun 18, 2018 | 27.51 | 27.91 | 27.38 | 27.89 | 302,586 | +0.17(+0.61%) |
Jun 15, 2018 | 27.68 | 27.40 | 27.72 | 1,322,866 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.89 | 27.97 | 27.38 | 27.68 | 567,990 | -0.08(-0.30%) |
Jun 13, 2018 | 28.01 | 28.14 | 27.55 | 27.76 | 438,787 | -0.29(-1.05%) |
Jun 12, 2018 | 28.22 | 28.22 | 27.89 | 28.05 | 306,658 | -0.08(-0.30%) |
Jun 11, 2018 | 28.52 | 28.60 | 28.03 | 28.14 | 371,105 | -0.42(-1.47%) |
Jun 08, 2018 | 28.43 | 28.73 | 27.97 | 28.56 | 364,439 | +0.04(+0.15%) |
Jun 07, 2018 | 28.48 | 28.69 | 28.22 | 28.52 | 351,917 | +0.04(+0.15%) |
Jun 06, 2018 | 28.56 | 28.48 | 380,615 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.84 | 28.05 | 27.68 | 28.05 | 515,787 | +0.21(+0.76%) |
Jun 04, 2018 | 27.55 | 27.93 | 27.42 | 27.84 | 361,620 | +0.46(+1.69%) |
Jun 01, 2018 | 27.51 | 27.68 | 27.34 | 27.38 | 317,865 | +0.08(+0.31%) |
May 31, 2018 | 27.47 | 27.68 | 27.26 | 27.30 | 420,127 | -0.25(-0.92%) |
May 30, 2018 | 27.21 | 27.74 | 27.21 | 27.55 | 435,139 | +0.55(+2.02%) |
May 29, 2018 | 27.26 | 27.40 | 26.79 | 27.00 | 575,545 | -0.46(-1.68%) |
May 25, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.13(-0.46%) | |
May 24, 2018 | 27.42 | 27.61 | 27.00 | 27.59 | 742,717 | +0.17(+0.61%) |
May 23, 2018 | 27.68 | 27.80 | 27.34 | 27.42 | 363,065 | -0.25(-0.91%) |
May 22, 2018 | 27.51 | 27.87 | 27.51 | 27.68 | 427,021 | +0.17(+0.61%) |
May 21, 2018 | 27.21 | 27.55 | 27.09 | 27.51 | 260,677 | +0.42(+1.55%) |
May 18, 2018 | 27.51 | 27.51 | 27.09 | 27.09 | 420,854 | -0.29(-1.08%) |
May 17, 2018 | 27.21 | 27.47 | 26.68 | 27.38 | 306,375 | +0.08(+0.31%) |
May 16, 2018 | 27.17 | 27.38 | 27.09 | 27.30 | 567,542 | +0.04(+0.15%) |
May 15, 2018 | 27.05 | 27.38 | 27.05 | 27.26 | 577,609 | +0.17(+0.62%) |
May 14, 2018 | 27.21 | 27.30 | 27.00 | 27.09 | 406,752 | -0.17(-0.62%) |
May 11, 2018 | 27.21 | 27.36 | 27.09 | 27.26 | 438,410 | +0.08(+0.31%) |
May 10, 2018 | 27.00 | 27.30 | 26.88 | 27.17 | 435,158 | +0.06(+0.22%) |
May 09, 2018 | 26.90 | 27.15 | 26.78 | 27.11 | 507,716 | +0.33(+1.25%) |
May 08, 2018 | 26.44 | 27.03 | 26.44 | 26.78 | 558,468 | +0.25(+0.95%) |
May 07, 2018 | 26.44 | 26.84 | 26.40 | 26.53 | 609,258 | +0.17(+0.64%) |
May 04, 2018 | 26.19 | 26.82 | 26.11 | 26.36 | 1,158,145 | +0.04(+0.16%) |
May 03, 2018 | 26.40 | 26.65 | 26.28 | 26.32 | 1,109,475 | -0.13(-0.47%) |
May 02, 2018 | 26.74 | 26.90 | 26.44 | 26.44 | 832,076 | -0.29(-1.10%) |