Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.60 | 29.91 | 29.55 | 29.80 | 818,582 | +0.30(+1.02%) |
Jul 30, 2018 | 29.70 | 29.80 | 29.49 | 29.49 | 468,678 | -0.20(-0.68%) |
Jul 27, 2018 | 30.24 | 30.29 | 29.64 | 29.70 | 613,471 | -0.54(-1.78%) |
Jul 26, 2018 | 30.13 | 30.39 | 30.13 | 30.23 | 160,881 | +0.17(+0.58%) |
Jul 25, 2018 | 30.02 | 30.08 | 29.87 | 30.06 | 181,741 | +0.05(+0.18%) |
Jul 24, 2018 | 30.48 | 30.48 | 29.90 | 30.01 | 352,448 | -0.31(-1.02%) |
Jul 23, 2018 | 30.28 | 30.39 | 30.17 | 30.32 | 318,671 | +0.01(+0.03%) |
Jul 20, 2018 | 30.39 | 30.42 | 30.27 | 30.31 | 646,337 | -0.09(-0.30%) |
Jul 19, 2018 | 30.19 | 30.45 | 30.11 | 30.40 | 168,777 | +0.15(+0.48%) |
Jul 18, 2018 | 30.17 | 30.26 | 30.02 | 30.25 | 173,392 | +0.08(+0.27%) |
Jul 17, 2018 | 30.01 | 30.23 | 30.01 | 30.17 | 323,802 | +0.15(+0.49%) |
Jul 16, 2018 | 30.23 | 30.28 | 29.90 | 30.02 | 146,624 | -0.16(-0.54%) |
Jul 13, 2018 | 30.23 | 30.37 | 30.16 | 30.19 | 256,617 | -0.04(-0.12%) |
Jul 12, 2018 | 30.27 | 30.27 | 30.02 | 30.22 | 700,017 | +0.11(+0.36%) |
Jul 11, 2018 | 30.21 | 30.34 | 30.08 | 30.11 | 277,861 | -0.24(-0.78%) |
Jul 10, 2018 | 30.56 | 30.57 | 30.21 | 30.35 | 624,886 | -0.12(-0.39%) |
Jul 09, 2018 | 30.41 | 30.48 | 30.33 | 30.47 | 242,590 | +0.18(+0.60%) |
Jul 06, 2018 | 30.07 | 30.32 | 30.01 | 30.29 | 372,740 | +0.26(+0.88%) |
Jul 05, 2018 | 29.88 | 30.02 | 29.69 | 30.02 | 646,936 | +0.33(+1.11%) |
Jul 03, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.08(+0.27%) | |
Jul 02, 2018 | 29.29 | 29.61 | 29.18 | 29.61 | 2,176,804 | +0.17(+0.59%) |
Jun 29, 2018 | 29.53 | 29.66 | 29.43 | 29.44 | 180,210 | -0.01(-0.03%) |
Jun 28, 2018 | 29.29 | 29.50 | 29.15 | 29.45 | 285,221 | +0.12(+0.40%) |
Jun 27, 2018 | 29.82 | 29.90 | 29.33 | 29.33 | 681,043 | -0.49(-1.65%) |
Jun 26, 2018 | 29.68 | 29.91 | 29.60 | 29.82 | 258,311 | +0.18(+0.62%) |
Jun 25, 2018 | 30.05 | 30.05 | 29.51 | 29.64 | 256,236 | -0.50(-1.66%) |
Jun 22, 2018 | 30.24 | 30.29 | 30.03 | 30.14 | 172,632 | +0.03(+0.09%) |
Jun 21, 2018 | 30.42 | 30.42 | 30.06 | 30.12 | 624,668 | -0.32(-1.05%) |
Jun 20, 2018 | 30.34 | 30.46 | 30.24 | 30.43 | 410,148 | +0.26(+0.85%) |
Jun 19, 2018 | 30.00 | 30.20 | 29.81 | 30.18 | 953,048 | +0.03(+0.09%) |
Jun 18, 2018 | 29.87 | 30.15 | 29.80 | 30.15 | 169,662 | +0.16(+0.52%) |
Jun 15, 2018 | 30.01 | 29.80 | 30.00 | 248,248 | -0.00(-0.01%) | |
Jun 14, 2018 | 29.98 | 30.03 | 29.85 | 30.00 | 251,546 | +0.10(+0.33%) |
Jun 13, 2018 | 30.06 | 30.06 | 29.85 | 29.90 | 134,916 | -0.12(-0.39%) |
Jun 12, 2018 | 30.00 | 30.11 | 29.90 | 30.02 | 384,061 | +0.08(+0.27%) |
Jun 11, 2018 | 29.88 | 29.98 | 29.86 | 29.94 | 654,455 | +0.05(+0.18%) |
Jun 08, 2018 | 29.79 | 29.89 | 29.73 | 29.88 | 348,033 | +0.10(+0.34%) |
Jun 07, 2018 | 29.92 | 29.93 | 29.64 | 29.78 | 168,337 | -0.07(-0.23%) |
Jun 06, 2018 | 29.86 | 29.85 | 206,284 | +0.18(+0.60%) | ||
Jun 05, 2018 | 29.46 | 29.67 | 29.44 | 29.67 | 394,546 | +0.20(+0.68%) |
Jun 04, 2018 | 29.39 | 29.48 | 29.26 | 29.47 | 195,368 | +0.17(+0.59%) |
Jun 01, 2018 | 29.29 | 29.37 | 29.26 | 29.30 | 180,992 | +0.19(+0.66%) |
May 31, 2018 | 29.36 | 29.40 | 29.04 | 29.11 | 238,397 | -0.25(-0.87%) |
May 30, 2018 | 29.08 | 29.42 | 29.08 | 29.36 | 309,280 | +0.44(+1.51%) |
May 29, 2018 | 28.85 | 29.03 | 28.68 | 28.93 | 216,416 | -0.04(-0.14%) |
May 25, 2018 | 28.97 | 28.97 | 28.97 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 28.98 | 29.05 | 28.77 | 29.00 | 146,020 | +0.01(+0.03%) |
May 23, 2018 | 28.90 | 29.01 | 28.84 | 28.99 | 180,794 | +0.05(+0.16%) |
May 22, 2018 | 29.26 | 29.26 | 28.92 | 28.95 | 153,492 | -0.21(-0.72%) |
May 21, 2018 | 29.07 | 29.19 | 29.05 | 29.16 | 302,272 | +0.22(+0.75%) |
May 18, 2018 | 29.01 | 29.03 | 28.92 | 28.94 | 554,630 | -0.02(-0.06%) |
May 17, 2018 | 28.85 | 29.01 | 28.82 | 28.96 | 205,067 | +0.15(+0.54%) |
May 16, 2018 | 28.54 | 28.87 | 28.54 | 28.80 | 354,719 | +0.27(+0.96%) |
May 15, 2018 | 28.47 | 28.57 | 28.36 | 28.53 | 161,236 | +0.01(+0.05%) |
May 14, 2018 | 28.62 | 28.72 | 28.50 | 28.52 | 159,933 | -0.08(-0.27%) |
May 11, 2018 | 28.57 | 28.66 | 28.48 | 28.59 | 143,833 | +0.07(+0.25%) |
May 10, 2018 | 28.46 | 28.65 | 28.41 | 28.52 | 227,453 | +0.12(+0.42%) |
May 09, 2018 | 28.26 | 28.47 | 28.18 | 28.40 | 444,435 | +0.20(+0.71%) |
May 08, 2018 | 28.07 | 28.21 | 28.05 | 28.20 | 117,024 | +0.12(+0.42%) |
May 07, 2018 | 27.95 | 28.22 | 27.95 | 28.08 | 231,683 | +0.23(+0.82%) |
May 04, 2018 | 27.46 | 27.98 | 27.44 | 27.86 | 1,549,971 | +0.35(+1.26%) |
May 03, 2018 | 27.57 | 27.62 | 27.26 | 27.51 | 130,745 | -0.16(-0.59%) |
May 02, 2018 | 27.54 | 27.87 | 27.48 | 27.67 | 143,271 | +0.11(+0.40%) |