Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.77 | 28.21 | 27.70 | 28.16 | 578,892 | +0.45(+1.62%) |
Jul 30, 2018 | 27.77 | 28.01 | 27.60 | 27.71 | 383,082 | -0.11(-0.39%) |
Jul 27, 2018 | 28.02 | 28.17 | 27.58 | 27.82 | 450,696 | -0.23(-0.83%) |
Jul 26, 2018 | 27.91 | 28.36 | 27.91 | 28.05 | 493,258 | +0.27(+0.99%) |
Jul 25, 2018 | 28.10 | 28.10 | 27.77 | 27.77 | 431,626 | -0.11(-0.39%) |
Jul 24, 2018 | 27.82 | 27.99 | 27.46 | 27.88 | 646,076 | +0.00(+0.00%) |
Jul 23, 2018 | 27.97 | 28.06 | 27.65 | 27.88 | 389,641 | -0.11(-0.39%) |
Jul 20, 2018 | 28.14 | 28.19 | 27.78 | 27.99 | 897,150 | -0.12(-0.41%) |
Jul 19, 2018 | 27.48 | 28.21 | 27.40 | 28.11 | 511,280 | +0.37(+1.35%) |
Jul 18, 2018 | 27.87 | 27.92 | 27.45 | 27.73 | 402,996 | -0.22(-0.80%) |
Jul 17, 2018 | 28.08 | 28.31 | 27.90 | 27.96 | 464,148 | -0.09(-0.33%) |
Jul 16, 2018 | 28.00 | 28.10 | 27.65 | 28.05 | 736,324 | +0.12(+0.45%) |
Jul 13, 2018 | 28.36 | 28.41 | 27.84 | 27.92 | 422,179 | -0.37(-1.32%) |
Jul 12, 2018 | 28.60 | 28.60 | 28.16 | 28.30 | 549,014 | -0.32(-1.13%) |
Jul 11, 2018 | 28.64 | 28.83 | 28.55 | 28.62 | 521,816 | +0.01(+0.03%) |
Jul 10, 2018 | 28.13 | 28.73 | 27.97 | 28.61 | 615,417 | +0.50(+1.77%) |
Jul 09, 2018 | 29.29 | 29.29 | 28.01 | 28.11 | 1,181,630 | -1.15(-3.94%) |
Jul 06, 2018 | 29.09 | 29.41 | 28.94 | 29.27 | 692,699 | +0.26(+0.89%) |
Jul 05, 2018 | 28.42 | 29.04 | 28.26 | 29.01 | 873,462 | +0.66(+2.31%) |
Jul 03, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.17(+0.62%) | |
Jul 02, 2018 | 27.77 | 28.21 | 27.75 | 28.18 | 687,965 | +0.41(+1.46%) |
Jun 29, 2018 | 28.10 | 27.72 | 27.77 | 741,546 | -0.27(-0.98%) | |
Jun 28, 2018 | 27.94 | 28.30 | 27.81 | 28.05 | 621,639 | +0.19(+0.68%) |
Jun 27, 2018 | 27.77 | 28.00 | 27.49 | 27.86 | 831,883 | +0.04(+0.15%) |
Jun 26, 2018 | 27.91 | 28.18 | 27.79 | 27.82 | 680,076 | -0.27(-0.97%) |
Jun 25, 2018 | 27.40 | 28.31 | 27.40 | 28.09 | 1,726,098 | +0.60(+2.17%) |
Jun 22, 2018 | 27.50 | 27.85 | 27.28 | 27.49 | 3,101,655 | +0.01(+0.03%) |
Jun 21, 2018 | 27.17 | 27.67 | 27.11 | 27.48 | 2,136,101 | +0.31(+1.13%) |
Jun 20, 2018 | 26.87 | 27.28 | 26.61 | 27.18 | 1,998,587 | +0.42(+1.58%) |
Jun 19, 2018 | 26.21 | 26.80 | 26.21 | 26.75 | 1,699,703 | +0.59(+2.25%) |
Jun 18, 2018 | 25.66 | 26.21 | 25.30 | 26.16 | 1,481,677 | +0.43(+1.68%) |
Jun 15, 2018 | 25.77 | 25.18 | 25.73 | 2,589,449 | +0.56(+2.21%) | |
Jun 14, 2018 | 24.87 | 25.18 | 24.70 | 25.18 | 1,739,872 | +0.41(+1.64%) |
Jun 13, 2018 | 25.02 | 25.23 | 24.70 | 24.77 | 1,653,993 | -0.27(-1.06%) |
Jun 12, 2018 | 24.76 | 25.18 | 24.66 | 25.04 | 1,465,917 | +0.27(+1.11%) |
Jun 11, 2018 | 25.02 | 25.23 | 24.62 | 24.76 | 1,636,648 | -0.22(-0.90%) |
Jun 08, 2018 | 25.23 | 25.46 | 24.89 | 24.99 | 914,233 | -0.09(-0.36%) |
Jun 07, 2018 | 25.40 | 25.49 | 24.85 | 25.08 | 2,213,367 | -0.30(-1.17%) |
Jun 06, 2018 | 25.36 | 25.37 | 1,051,053 | -0.81(-3.08%) | ||
Jun 05, 2018 | 26.74 | 26.74 | 26.06 | 26.18 | 891,607 | -0.54(-2.03%) |
Jun 04, 2018 | 26.91 | 27.01 | 26.60 | 26.72 | 804,313 | -0.13(-0.49%) |
Jun 01, 2018 | 27.21 | 27.22 | 26.79 | 26.85 | 705,801 | -0.38(-1.39%) |
May 31, 2018 | 27.48 | 27.55 | 27.22 | 27.23 | 695,196 | -0.23(-0.84%) |
May 30, 2018 | 27.31 | 27.68 | 27.22 | 27.46 | 647,492 | +0.18(+0.66%) |
May 29, 2018 | 27.13 | 27.43 | 26.89 | 27.28 | 692,064 | +0.16(+0.58%) |
May 25, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.29(+1.07%) | |
May 24, 2018 | 27.03 | 27.03 | 26.71 | 26.84 | 596,606 | -0.16(-0.61%) |
May 23, 2018 | 26.69 | 27.03 | 26.60 | 27.00 | 502,746 | +0.33(+1.23%) |
May 22, 2018 | 26.67 | 26.87 | 26.52 | 26.67 | 452,755 | +0.03(+0.12%) |
May 21, 2018 | 26.50 | 26.65 | 26.29 | 26.64 | 711,205 | +0.24(+0.90%) |
May 18, 2018 | 26.49 | 26.68 | 26.33 | 26.40 | 769,611 | +0.03(+0.12%) |
May 17, 2018 | 26.66 | 26.79 | 26.34 | 26.37 | 570,536 | -0.25(-0.96%) |
May 16, 2018 | 26.82 | 26.87 | 26.48 | 26.62 | 897,184 | -0.12(-0.46%) |
May 15, 2018 | 26.61 | 26.81 | 26.48 | 26.75 | 965,092 | +0.07(+0.25%) |
May 14, 2018 | 26.89 | 26.89 | 26.43 | 26.68 | 990,370 | -0.14(-0.52%) |
May 11, 2018 | 26.87 | 27.00 | 26.71 | 26.82 | 940,988 | -0.01(-0.03%) |
May 10, 2018 | 26.31 | 26.89 | 26.24 | 26.83 | 1,170,530 | +0.69(+2.64%) |
May 09, 2018 | 26.26 | 26.47 | 25.93 | 26.14 | 1,098,479 | +0.10(+0.38%) |
May 08, 2018 | 26.08 | 26.24 | 25.51 | 26.04 | 1,853,888 | +0.43(+1.67%) |
May 07, 2018 | 25.74 | 25.82 | 25.45 | 25.61 | 923,985 | -0.12(-0.48%) |
May 04, 2018 | 25.45 | 25.92 | 25.37 | 25.74 | 661,432 | +0.27(+1.07%) |
May 03, 2018 | 25.36 | 25.61 | 25.00 | 25.46 | 777,985 | +0.01(+0.03%) |
May 02, 2018 | 25.38 | 25.46 | 25.18 | 25.46 | 1,300,751 | +0.12(+0.49%) |