Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.09 | 31.17 | 30.89 | 30.91 | 42,627 | -0.26(-0.83%) |
Jul 30, 2018 | 31.56 | 31.56 | 31.13 | 31.18 | 63,048 | -0.40(-1.27%) |
Jul 27, 2018 | 31.68 | 31.75 | 31.49 | 31.57 | 544,600 | -0.23(-0.71%) |
Jul 26, 2018 | 31.98 | 31.56 | 31.80 | 378,493 | +0.68(+2.19%) | |
Jul 25, 2018 | 30.73 | 31.14 | 30.48 | 31.12 | 162,960 | +0.23(+0.73%) |
Jul 24, 2018 | 30.92 | 31.02 | 30.87 | 30.89 | 401,977 | +0.11(+0.34%) |
Jul 23, 2018 | 30.72 | 30.85 | 30.64 | 30.79 | 107,429 | -0.12(-0.37%) |
Jul 20, 2018 | 30.63 | 30.99 | 30.61 | 30.91 | 173,451 | -0.12(-0.39%) |
Jul 19, 2018 | 30.98 | 31.17 | 30.90 | 31.02 | 1,904,366 | -0.11(-0.34%) |
Jul 18, 2018 | 31.47 | 31.47 | 31.09 | 31.13 | 182,080 | -0.34(-1.08%) |
Jul 17, 2018 | 31.46 | 31.54 | 31.38 | 31.47 | 59,539 | +0.15(+0.49%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.20 | 31.32 | 63,825 | -0.02(-0.06%) |
Jul 13, 2018 | 31.01 | 31.39 | 30.96 | 31.34 | 105,859 | +0.68(+2.22%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.66 | 87,820 | +0.58(+1.91%) |
Jul 11, 2018 | 30.20 | 30.29 | 30.05 | 30.08 | 124,747 | -0.19(-0.61%) |
Jul 10, 2018 | 30.16 | 30.30 | 30.02 | 30.27 | 52,937 | +1.07(+3.68%) |
Jul 09, 2018 | 29.19 | 29.24 | 29.11 | 29.19 | 49,874 | +0.29(+1.00%) |
Jul 06, 2018 | 28.98 | 28.72 | 28.90 | 42,820 | +0.29(+1.03%) | |
Jul 05, 2018 | 28.75 | 28.77 | 28.50 | 28.61 | 39,155 | +0.27(+0.94%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | -0.19(-0.67%) | |
Jul 02, 2018 | 28.42 | 28.55 | 28.30 | 28.53 | 180,721 | -0.56(-1.94%) |
Jun 29, 2018 | 29.11 | 29.42 | 29.09 | 29.09 | 49,733 | +0.67(+2.38%) |
Jun 28, 2018 | 28.42 | 28.53 | 28.22 | 28.42 | 62,390 | -0.05(-0.18%) |
Jun 27, 2018 | 28.48 | 28.82 | 28.36 | 28.47 | 79,896 | +0.30(+1.06%) |
Jun 26, 2018 | 28.30 | 28.35 | 28.12 | 28.17 | 78,433 | -0.15(-0.53%) |
Jun 25, 2018 | 28.87 | 28.90 | 28.18 | 28.32 | 304,041 | -0.92(-3.15%) |
Jun 22, 2018 | 29.13 | 29.36 | 29.04 | 29.24 | 252,637 | +0.60(+2.09%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.54 | 28.64 | 51,033 | -0.27(-0.92%) |
Jun 20, 2018 | 29.02 | 29.03 | 28.85 | 28.91 | 62,871 | -0.31(-1.08%) |
Jun 19, 2018 | 28.87 | 29.22 | 28.67 | 29.22 | 88,993 | -0.35(-1.18%) |
Jun 18, 2018 | 29.11 | 29.60 | 29.06 | 29.57 | 212,963 | -0.59(-1.94%) |
Jun 15, 2018 | 30.26 | 30.05 | 30.16 | 39,005 | -0.16(-0.53%) | |
Jun 14, 2018 | 30.09 | 30.45 | 30.08 | 30.32 | 73,948 | +0.93(+3.15%) |
Jun 13, 2018 | 29.46 | 29.49 | 29.25 | 29.39 | 207,543 | -0.06(-0.22%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.37 | 29.45 | 106,718 | -0.32(-1.06%) |
Jun 11, 2018 | 29.71 | 29.79 | 29.66 | 29.77 | 77,850 | +0.02(+0.07%) |
Jun 08, 2018 | 29.58 | 29.75 | 29.36 | 29.75 | 57,964 | +0.40(+1.36%) |
Jun 07, 2018 | 29.57 | 29.60 | 29.21 | 29.35 | 286,853 | -0.21(-0.71%) |
Jun 06, 2018 | 29.62 | 29.56 | 386,879 | +0.62(+2.14%) | ||
Jun 05, 2018 | 29.03 | 29.03 | 28.87 | 28.94 | 272,112 | -0.11(-0.36%) |
Jun 04, 2018 | 29.06 | 29.13 | 28.88 | 29.05 | 267,461 | +0.07(+0.22%) |
Jun 01, 2018 | 28.96 | 29.03 | 28.84 | 28.98 | 99,810 | +0.40(+1.40%) |
May 31, 2018 | 28.43 | 28.64 | 28.27 | 28.58 | 154,317 | +0.40(+1.42%) |
May 30, 2018 | 28.03 | 28.36 | 27.86 | 28.18 | 123,443 | +0.24(+0.86%) |
May 29, 2018 | 28.28 | 28.34 | 27.73 | 27.94 | 111,406 | -0.67(-2.34%) |
May 25, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.20(-0.69%) | |
May 24, 2018 | 28.86 | 28.97 | 28.66 | 28.81 | 181,217 | -0.19(-0.66%) |
May 23, 2018 | 28.95 | 29.05 | 28.79 | 29.00 | 134,506 | -0.59(-2.01%) |
May 22, 2018 | 29.68 | 29.72 | 29.58 | 29.59 | 103,600 | -0.09(-0.29%) |
May 21, 2018 | 29.52 | 29.69 | 29.46 | 29.68 | 53,119 | +1.03(+3.60%) |
May 18, 2018 | 28.66 | 28.79 | 28.60 | 28.65 | 322,748 | -0.22(-0.76%) |
May 17, 2018 | 28.60 | 28.88 | 28.56 | 28.87 | 147,859 | +0.42(+1.48%) |
May 16, 2018 | 28.43 | 28.49 | 28.32 | 28.45 | 77,757 | +0.09(+0.34%) |
May 15, 2018 | 28.93 | 28.96 | 28.27 | 28.36 | 136,944 | -0.57(-1.95%) |
May 14, 2018 | 29.04 | 29.07 | 28.79 | 28.92 | 189,156 | -0.71(-2.40%) |
May 11, 2018 | 29.63 | 29.74 | 29.60 | 29.63 | 140,928 | -0.09(-0.30%) |
May 10, 2018 | 29.65 | 29.72 | 29.52 | 29.72 | 186,588 | +0.30(+1.02%) |
May 09, 2018 | 29.37 | 29.45 | 29.32 | 29.42 | 79,860 | -0.25(-0.84%) |
May 08, 2018 | 29.53 | 29.71 | 29.49 | 29.67 | 59,023 | -0.14(-0.47%) |
May 07, 2018 | 29.66 | 29.92 | 29.66 | 29.81 | 45,160 | +0.25(+0.85%) |
May 04, 2018 | 29.25 | 29.66 | 29.25 | 29.56 | 112,230 | +0.08(+0.27%) |
May 03, 2018 | 29.40 | 29.50 | 29.15 | 29.48 | 79,258 | +0.34(+1.15%) |
May 02, 2018 | 29.25 | 29.43 | 29.12 | 29.14 | 131,037 | -0.03(-0.09%) |