Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.28 | 30.98 | 30.13 | 30.80 | 346,580 | +0.75(+2.51%) |
Jul 30, 2018 | 29.53 | 30.08 | 29.31 | 30.05 | 368,878 | +0.58(+1.96%) |
Jul 27, 2018 | 30.18 | 30.18 | 29.38 | 29.47 | 233,674 | -0.73(-2.42%) |
Jul 26, 2018 | 30.06 | 30.47 | 30.06 | 30.20 | 374,546 | +0.18(+0.61%) |
Jul 25, 2018 | 29.93 | 30.31 | 29.81 | 30.02 | 235,359 | +0.05(+0.16%) |
Jul 24, 2018 | 30.06 | 30.11 | 29.86 | 29.97 | 442,272 | -0.10(-0.35%) |
Jul 23, 2018 | 29.99 | 30.15 | 29.79 | 30.07 | 176,089 | -0.04(-0.13%) |
Jul 20, 2018 | 30.56 | 30.63 | 30.05 | 30.11 | 179,341 | -0.51(-1.67%) |
Jul 19, 2018 | 29.95 | 30.72 | 29.93 | 30.63 | 263,880 | +0.73(+2.44%) |
Jul 18, 2018 | 29.98 | 30.18 | 29.63 | 29.90 | 233,657 | -0.13(-0.43%) |
Jul 17, 2018 | 30.42 | 30.64 | 29.97 | 30.03 | 253,346 | -0.36(-1.19%) |
Jul 16, 2018 | 30.55 | 30.55 | 30.23 | 30.39 | 261,792 | -0.21(-0.68%) |
Jul 13, 2018 | 30.88 | 31.00 | 30.57 | 30.59 | 240,150 | -0.26(-0.83%) |
Jul 12, 2018 | 30.55 | 30.87 | 30.42 | 30.85 | 271,998 | +0.34(+1.10%) |
Jul 11, 2018 | 30.47 | 30.79 | 30.19 | 30.51 | 251,399 | -0.02(-0.05%) |
Jul 10, 2018 | 30.88 | 31.00 | 30.51 | 30.53 | 350,401 | -0.32(-1.04%) |
Jul 09, 2018 | 31.08 | 31.15 | 30.68 | 30.85 | 516,522 | -0.36(-1.16%) |
Jul 06, 2018 | 31.24 | 31.46 | 31.11 | 31.21 | 264,287 | +0.06(+0.21%) |
Jul 05, 2018 | 30.95 | 31.16 | 30.76 | 31.15 | 317,368 | +0.29(+0.93%) |
Jul 03, 2018 | 30.86 | 30.86 | 30.86 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 30.61 | 30.92 | 30.17 | 30.64 | 293,652 | -0.06(-0.18%) |
Jun 29, 2018 | 30.61 | 30.96 | 30.41 | 30.69 | 323,090 | -0.01(-0.03%) |
Jun 28, 2018 | 30.62 | 30.85 | 30.53 | 30.70 | 365,502 | +0.04(+0.13%) |
Jun 27, 2018 | 30.85 | 30.88 | 30.65 | 30.66 | 203,727 | -0.13(-0.42%) |
Jun 26, 2018 | 31.09 | 31.13 | 30.76 | 30.79 | 266,229 | -0.30(-0.98%) |
Jun 25, 2018 | 30.76 | 31.16 | 30.60 | 31.09 | 261,354 | +0.33(+1.07%) |
Jun 22, 2018 | 30.49 | 30.88 | 30.48 | 30.76 | 697,028 | +0.27(+0.89%) |
Jun 21, 2018 | 30.18 | 30.51 | 30.15 | 30.49 | 169,962 | +0.27(+0.90%) |
Jun 20, 2018 | 29.71 | 30.33 | 29.63 | 30.22 | 230,838 | +0.56(+1.89%) |
Jun 19, 2018 | 30.08 | 30.28 | 29.61 | 29.66 | 308,068 | -0.46(-1.52%) |
Jun 18, 2018 | 29.97 | 30.21 | 29.88 | 30.11 | 203,432 | +0.10(+0.35%) |
Jun 15, 2018 | 30.27 | 29.91 | 30.01 | 467,897 | +0.10(+0.32%) | |
Jun 14, 2018 | 29.80 | 30.00 | 29.67 | 29.91 | 221,443 | +0.31(+1.06%) |
Jun 13, 2018 | 29.99 | 30.14 | 29.50 | 29.60 | 307,059 | -0.30(-1.02%) |
Jun 12, 2018 | 29.66 | 30.08 | 29.64 | 29.91 | 223,727 | +0.21(+0.72%) |
Jun 11, 2018 | 29.62 | 29.79 | 29.58 | 29.69 | 146,380 | +0.06(+0.22%) |
Jun 08, 2018 | 29.60 | 29.75 | 29.52 | 29.63 | 229,773 | +0.04(+0.13%) |
Jun 07, 2018 | 29.82 | 29.96 | 29.50 | 29.59 | 312,426 | -0.14(-0.46%) |
Jun 06, 2018 | 29.87 | 29.72 | 288,539 | +0.25(+0.84%) | ||
Jun 05, 2018 | 29.27 | 29.60 | 29.18 | 29.48 | 375,398 | +0.33(+1.12%) |
Jun 04, 2018 | 29.03 | 29.28 | 28.95 | 29.15 | 493,167 | +0.14(+0.47%) |
Jun 01, 2018 | 28.93 | 29.37 | 28.75 | 29.01 | 551,318 | +0.09(+0.30%) |
May 31, 2018 | 28.88 | 29.01 | 28.70 | 28.93 | 498,899 | +0.06(+0.19%) |
May 30, 2018 | 28.54 | 28.94 | 28.25 | 28.87 | 382,156 | +0.43(+1.51%) |
May 29, 2018 | 28.13 | 28.52 | 28.03 | 28.44 | 265,937 | +0.21(+0.76%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.16(+0.57%) | |
May 24, 2018 | 28.23 | 28.34 | 27.93 | 28.07 | 208,041 | -0.16(-0.56%) |
May 23, 2018 | 27.87 | 28.51 | 27.80 | 28.23 | 202,790 | +0.44(+1.57%) |
May 22, 2018 | 27.57 | 27.89 | 27.41 | 27.79 | 318,078 | +0.23(+0.84%) |
May 21, 2018 | 27.27 | 27.65 | 26.97 | 27.56 | 458,819 | +0.44(+1.61%) |
May 18, 2018 | 27.61 | 27.63 | 27.01 | 27.12 | 694,183 | -0.38(-1.39%) |
May 17, 2018 | 27.48 | 27.64 | 27.30 | 27.50 | 378,819 | +0.01(+0.03%) |
May 16, 2018 | 27.54 | 27.73 | 27.28 | 27.49 | 363,967 | +0.03(+0.12%) |
May 15, 2018 | 27.84 | 27.84 | 27.34 | 27.46 | 502,025 | -0.57(-2.04%) |
May 14, 2018 | 28.06 | 28.10 | 27.69 | 28.04 | 684,223 | -0.02(-0.06%) |
May 11, 2018 | 28.06 | 28.19 | 27.93 | 28.05 | 271,309 | +0.00(+0.00%) |
May 10, 2018 | 28.15 | 28.20 | 27.91 | 28.05 | 272,651 | +0.13(+0.46%) |
May 09, 2018 | 27.84 | 27.93 | 27.74 | 27.92 | 336,596 | +0.11(+0.40%) |
May 08, 2018 | 27.79 | 27.91 | 27.57 | 27.81 | 418,868 | +0.02(+0.06%) |
May 07, 2018 | 27.34 | 27.82 | 27.30 | 27.80 | 685,183 | +0.61(+2.25%) |
May 04, 2018 | 26.94 | 27.27 | 26.87 | 27.18 | 464,338 | +0.20(+0.74%) |
May 03, 2018 | 26.25 | 27.06 | 26.25 | 26.98 | 581,171 | +0.70(+2.66%) |
May 02, 2018 | 26.49 | 26.73 | 25.89 | 26.28 | 333,674 | -0.74(-2.74%) |