Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.79 | 28.80 | 28.75 | 28.78 | 13,105 | +0.08(+0.28%) |
Jul 30, 2018 | 28.72 | 28.75 | 28.70 | 28.70 | 3,276 | -0.10(-0.35%) |
Jul 27, 2018 | 28.81 | 28.82 | 28.78 | 28.80 | 8,046 | +0.09(+0.32%) |
Jul 26, 2018 | 28.78 | 28.83 | 28.71 | 28.71 | 6,343 | -0.04(-0.13%) |
Jul 25, 2018 | 28.82 | 28.85 | 28.74 | 28.74 | 5,771 | -0.06(-0.20%) |
Jul 24, 2018 | 28.72 | 28.82 | 28.71 | 28.80 | 6,822 | +0.07(+0.23%) |
Jul 23, 2018 | 28.92 | 28.92 | 28.73 | 28.73 | 26,169 | -0.21(-0.73%) |
Jul 20, 2018 | 29.03 | 29.05 | 28.94 | 28.95 | 17,055 | -0.19(-0.66%) |
Jul 19, 2018 | 29.11 | 29.16 | 29.10 | 29.14 | 9,785 | +0.12(+0.41%) |
Jul 18, 2018 | 29.09 | 29.09 | 29.02 | 29.02 | 5,217 | -0.07(-0.25%) |
Jul 17, 2018 | 29.13 | 29.13 | 29.09 | 29.09 | 11,435 | -0.05(-0.16%) |
Jul 16, 2018 | 29.08 | 29.14 | 29.08 | 29.14 | 7,857 | -0.08(-0.28%) |
Jul 13, 2018 | 29.16 | 29.22 | 29.16 | 29.22 | 109,709 | +0.09(+0.31%) |
Jul 12, 2018 | 29.14 | 29.16 | 29.10 | 29.13 | 15,384 | -0.01(-0.03%) |
Jul 11, 2018 | 29.12 | 29.17 | 29.09 | 29.14 | 12,321 | +0.07(+0.25%) |
Jul 10, 2018 | 29.09 | 29.09 | 29.06 | 29.07 | 6,499 | -0.05(-0.16%) |
Jul 09, 2018 | 29.09 | 29.13 | 29.07 | 29.11 | 341,758 | -0.10(-0.34%) |
Jul 06, 2018 | 29.18 | 29.21 | 29.17 | 29.21 | 4,151 | +0.07(+0.24%) |
Jul 05, 2018 | 29.10 | 29.16 | 29.10 | 29.14 | 35,409 | +0.05(+0.17%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.07(+0.25%) | |
Jul 02, 2018 | 29.11 | 29.11 | 29.00 | 29.02 | 114,587 | -0.03(-0.10%) |
Jun 29, 2018 | 29.08 | 29.14 | 29.05 | 29.05 | 7,066 | -0.05(-0.18%) |
Jun 28, 2018 | 29.09 | 29.10 | 29.07 | 29.10 | 17,812 | +0.01(+0.03%) |
Jun 27, 2018 | 29.07 | 29.13 | 29.02 | 29.09 | 20,805 | +0.18(+0.61%) |
Jun 26, 2018 | 28.91 | 28.97 | 28.91 | 28.92 | 28,759 | -0.01(-0.03%) |
Jun 25, 2018 | 28.90 | 28.95 | 28.90 | 28.93 | 85,446 | +0.06(+0.19%) |
Jun 22, 2018 | 28.84 | 28.88 | 28.84 | 28.87 | 6,410 | -0.02(-0.06%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.83 | 28.89 | 4,239 | +0.14(+0.48%) |
Jun 20, 2018 | 28.89 | 28.89 | 28.75 | 28.75 | 9,243 | -0.18(-0.63%) |
Jun 19, 2018 | 28.92 | 28.95 | 28.92 | 28.94 | 4,837 | +0.10(+0.35%) |
Jun 18, 2018 | 28.87 | 28.87 | 28.79 | 28.84 | 11,781 | +0.01(+0.04%) |
Jun 15, 2018 | 28.89 | 28.83 | 28.83 | 7,844 | +0.02(+0.08%) | |
Jun 14, 2018 | 28.75 | 28.80 | 28.71 | 28.80 | 4,402 | +0.16(+0.57%) |
Jun 13, 2018 | 28.72 | 28.72 | 28.62 | 28.64 | 4,023 | -0.05(-0.19%) |
Jun 12, 2018 | 28.66 | 28.70 | 28.65 | 28.69 | 5,377 | +0.00(+0.00%) |
Jun 11, 2018 | 28.68 | 28.70 | 28.65 | 28.69 | 52,190 | -0.04(-0.13%) |
Jun 08, 2018 | 28.75 | 28.77 | 28.73 | 28.73 | 29,192 | -0.02(-0.06%) |
Jun 07, 2018 | 28.62 | 28.83 | 28.62 | 28.75 | 41,137 | +0.16(+0.58%) |
Jun 06, 2018 | 28.65 | 28.65 | 28.58 | 28.58 | 30,398 | -0.17(-0.60%) |
Jun 05, 2018 | 28.80 | 28.81 | 28.76 | 28.76 | 11,720 | +0.09(+0.30%) |