Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.99 | 30.05 | 29.90 | 29.94 | 534,085 | +0.06(+0.20%) |
Jul 30, 2018 | 30.01 | 30.01 | 29.84 | 29.88 | 318,458 | -0.04(-0.13%) |
Jul 27, 2018 | 30.01 | 30.06 | 29.88 | 29.92 | 413,500 | +0.03(+0.10%) |
Jul 26, 2018 | 29.84 | 29.94 | 29.84 | 29.89 | 464,836 | +0.02(+0.07%) |
Jul 25, 2018 | 29.68 | 29.91 | 29.65 | 29.87 | 494,702 | +0.14(+0.45%) |
Jul 24, 2018 | 29.80 | 29.85 | 29.71 | 29.73 | 430,649 | +0.14(+0.49%) |
Jul 23, 2018 | 29.55 | 29.62 | 29.54 | 29.59 | 1,061,701 | +0.04(+0.14%) |
Jul 20, 2018 | 29.46 | 29.65 | 29.46 | 29.55 | 691,828 | -0.08(-0.27%) |
Jul 19, 2018 | 29.64 | 29.68 | 29.59 | 29.63 | 512,016 | -0.06(-0.20%) |
Jul 18, 2018 | 29.70 | 29.72 | 29.64 | 29.69 | 537,802 | +0.07(+0.24%) |
Jul 17, 2018 | 29.42 | 29.67 | 29.41 | 29.62 | 387,916 | +0.18(+0.61%) |
Jul 16, 2018 | 29.43 | 29.46 | 29.40 | 29.44 | 256,699 | -0.07(-0.24%) |
Jul 13, 2018 | 29.50 | 29.53 | 29.45 | 29.51 | 231,652 | +0.09(+0.29%) |
Jul 12, 2018 | 29.34 | 29.44 | 29.31 | 29.43 | 287,868 | +0.25(+0.86%) |
Jul 11, 2018 | 29.17 | 29.23 | 29.09 | 29.18 | 412,774 | -0.31(-1.05%) |
Jul 10, 2018 | 29.48 | 29.52 | 29.43 | 29.48 | 398,198 | +0.02(+0.08%) |
Jul 09, 2018 | 29.34 | 29.46 | 29.32 | 29.46 | 261,876 | +0.29(+0.99%) |
Jul 06, 2018 | 29.03 | 29.22 | 29.02 | 29.17 | 250,322 | +0.06(+0.21%) |
Jul 05, 2018 | 29.09 | 29.12 | 28.99 | 29.11 | 874,469 | +0.22(+0.76%) |
Jul 03, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.58(-1.97%) | |
Jul 02, 2018 | 29.33 | 29.48 | 29.33 | 29.47 | 423,955 | -0.14(-0.46%) |
Jun 29, 2018 | 29.78 | 29.59 | 29.61 | 1,216,091 | -0.02(-0.05%) | |
Jun 28, 2018 | 29.47 | 29.67 | 29.39 | 29.62 | 637,568 | +0.15(+0.51%) |
Jun 27, 2018 | 29.70 | 29.79 | 29.47 | 29.47 | 458,368 | -0.10(-0.32%) |
Jun 26, 2018 | 29.56 | 29.63 | 29.42 | 29.57 | 414,610 | +0.19(+0.63%) |
Jun 25, 2018 | 29.63 | 29.63 | 29.30 | 29.38 | 313,330 | -0.50(-1.67%) |
Jun 22, 2018 | 29.91 | 30.00 | 29.85 | 29.88 | 420,405 | +0.26(+0.88%) |
Jun 21, 2018 | 29.77 | 29.78 | 29.59 | 29.62 | 528,570 | -0.30(-1.00%) |
Jun 20, 2018 | 29.96 | 29.97 | 29.85 | 29.92 | 375,182 | +0.04(+0.13%) |
Jun 19, 2018 | 29.71 | 29.89 | 29.69 | 29.88 | 877,813 | -0.21(-0.70%) |
Jun 18, 2018 | 30.00 | 30.10 | 29.96 | 30.09 | 432,479 | -0.22(-0.73%) |
Jun 15, 2018 | 30.32 | 30.17 | 30.31 | 255,211 | -0.14(-0.44%) | |
Jun 14, 2018 | 30.38 | 30.52 | 30.33 | 30.45 | 383,398 | +0.23(+0.78%) |
Jun 13, 2018 | 30.29 | 30.31 | 30.19 | 30.21 | 264,629 | -0.01(-0.03%) |
Jun 12, 2018 | 30.27 | 30.30 | 30.20 | 30.22 | 210,163 | -0.11(-0.36%) |
Jun 11, 2018 | 30.21 | 30.40 | 30.20 | 30.33 | 302,606 | +0.23(+0.76%) |
Jun 08, 2018 | 30.06 | 30.15 | 30.01 | 30.10 | 958,934 | +0.07(+0.23%) |
Jun 07, 2018 | 30.21 | 30.24 | 29.98 | 30.03 | 467,232 | -0.23(-0.76%) |
Jun 06, 2018 | 30.27 | 30.26 | 375,597 | +0.22(+0.73%) | ||
Jun 05, 2018 | 30.13 | 30.18 | 30.00 | 30.04 | 275,259 | -0.10(-0.33%) |
Jun 04, 2018 | 30.21 | 30.21 | 30.12 | 30.14 | 345,541 | +0.06(+0.20%) |
Jun 01, 2018 | 30.05 | 30.09 | 29.98 | 30.08 | 336,413 | +0.31(+1.04%) |
May 31, 2018 | 29.90 | 29.90 | 29.66 | 29.77 | 538,626 | -0.20(-0.65%) |
May 30, 2018 | 29.73 | 29.99 | 29.73 | 29.96 | 543,918 | +0.29(+0.96%) |
May 29, 2018 | 29.77 | 29.88 | 29.54 | 29.68 | 378,527 | -0.47(-1.56%) |
May 25, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.11(-0.36%) | |
May 24, 2018 | 30.28 | 30.32 | 30.05 | 30.26 | 365,208 | -0.19(-0.62%) |
May 23, 2018 | 30.37 | 30.45 | 30.31 | 30.45 | 381,607 | -0.25(-0.80%) |
May 22, 2018 | 30.75 | 30.81 | 30.67 | 30.70 | 418,330 | -0.06(-0.20%) |
May 21, 2018 | 30.77 | 30.78 | 30.72 | 30.75 | 193,398 | +0.18(+0.61%) |
May 18, 2018 | 30.65 | 30.65 | 30.53 | 30.57 | 213,100 | -0.08(-0.26%) |
May 17, 2018 | 30.59 | 30.70 | 30.58 | 30.65 | 172,751 | +0.07(+0.25%) |
May 16, 2018 | 30.47 | 30.58 | 30.47 | 30.57 | 368,838 | +0.09(+0.28%) |
May 15, 2018 | 30.47 | 30.53 | 30.43 | 30.49 | 395,611 | -0.05(-0.16%) |
May 14, 2018 | 30.49 | 30.57 | 30.48 | 30.54 | 399,436 | +0.09(+0.28%) |
May 11, 2018 | 30.41 | 30.49 | 30.41 | 30.45 | 243,237 | +0.06(+0.21%) |
May 10, 2018 | 30.32 | 30.44 | 30.30 | 30.39 | 3,325,273 | +0.06(+0.20%) |
May 09, 2018 | 30.16 | 30.34 | 30.16 | 30.33 | 412,199 | +0.11(+0.36%) |
May 08, 2018 | 30.12 | 30.22 | 30.09 | 30.22 | 1,945,554 | +0.08(+0.28%) |
May 07, 2018 | 30.12 | 30.20 | 30.07 | 30.14 | 1,146,772 | +0.05(+0.15%) |
May 04, 2018 | 29.82 | 30.12 | 29.82 | 30.09 | 299,849 | +0.14(+0.48%) |
May 03, 2018 | 29.91 | 29.97 | 29.73 | 29.95 | 571,271 | -0.02(-0.05%) |
May 02, 2018 | 30.01 | 30.05 | 29.95 | 29.96 | 1,057,075 | +0.05(+0.17%) |