Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.70 | 28.77 | 28.57 | 28.59 | 82,755 | +0.05(+0.19%) |
Jul 30, 2018 | 28.58 | 28.65 | 28.51 | 28.54 | 178,154 | +0.17(+0.61%) |
Jul 27, 2018 | 28.23 | 28.50 | 28.23 | 28.37 | 499,727 | -0.02(-0.05%) |
Jul 26, 2018 | 28.19 | 28.40 | 28.17 | 28.38 | 97,930 | -0.01(-0.03%) |
Jul 25, 2018 | 28.12 | 28.41 | 28.06 | 28.39 | 92,061 | +0.27(+0.97%) |
Jul 24, 2018 | 27.94 | 28.28 | 27.94 | 28.12 | 251,313 | +0.32(+1.14%) |
Jul 23, 2018 | 27.96 | 27.99 | 27.79 | 27.80 | 173,511 | -0.12(-0.43%) |
Jul 20, 2018 | 27.97 | 27.98 | 27.85 | 27.92 | 85,326 | +0.05(+0.16%) |
Jul 19, 2018 | 27.79 | 27.97 | 27.79 | 27.88 | 144,506 | +0.00(+0.00%) |
Jul 18, 2018 | 27.75 | 27.90 | 27.52 | 27.88 | 165,229 | +0.02(+0.08%) |
Jul 17, 2018 | 27.83 | 28.00 | 27.75 | 27.85 | 1,160,124 | -0.17(-0.62%) |
Jul 16, 2018 | 28.09 | 28.11 | 27.82 | 28.03 | 512,914 | -0.34(-1.20%) |
Jul 13, 2018 | 28.23 | 28.45 | 28.18 | 28.37 | 243,100 | +0.08(+0.29%) |
Jul 12, 2018 | 28.27 | 28.32 | 28.10 | 28.28 | 181,229 | +0.14(+0.48%) |
Jul 11, 2018 | 28.49 | 28.60 | 28.03 | 28.15 | 165,299 | -0.70(-2.43%) |
Jul 10, 2018 | 28.77 | 29.01 | 28.77 | 28.85 | 348,328 | +0.19(+0.66%) |
Jul 09, 2018 | 28.45 | 28.66 | 28.42 | 28.66 | 182,202 | +0.40(+1.41%) |
Jul 06, 2018 | 27.97 | 28.31 | 27.90 | 28.26 | 129,230 | +0.23(+0.81%) |
Jul 05, 2018 | 28.23 | 28.32 | 27.96 | 28.03 | 95,593 | -0.02(-0.05%) |
Jul 03, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.24(+0.87%) | |
Jul 02, 2018 | 27.97 | 28.01 | 27.67 | 27.81 | 430,089 | -0.38(-1.36%) |
Jun 29, 2018 | 28.38 | 28.19 | 461,694 | +0.23(+0.81%) | ||
Jun 28, 2018 | 27.94 | 28.00 | 27.71 | 27.97 | 981,440 | +0.06(+0.22%) |
Jun 27, 2018 | 27.86 | 28.21 | 27.81 | 27.91 | 548,077 | +0.34(+1.23%) |
Jun 26, 2018 | 27.36 | 27.63 | 27.25 | 27.57 | 549,858 | +0.33(+1.22%) |
Jun 25, 2018 | 27.64 | 27.68 | 27.11 | 27.23 | 405,069 | -0.52(-1.87%) |
Jun 22, 2018 | 27.71 | 27.95 | 27.71 | 27.75 | 125,171 | +0.68(+2.51%) |
Jun 21, 2018 | 27.39 | 27.40 | 27.02 | 27.08 | 470,631 | -0.45(-1.64%) |
Jun 20, 2018 | 27.61 | 27.64 | 27.40 | 27.53 | 273,027 | +0.02(+0.05%) |
Jun 19, 2018 | 27.30 | 27.57 | 27.24 | 27.51 | 215,126 | -0.08(-0.30%) |
Jun 18, 2018 | 27.28 | 27.72 | 27.28 | 27.60 | 118,057 | +0.19(+0.71%) |
Jun 15, 2018 | 27.93 | 27.37 | 27.40 | 183,618 | -0.53(-1.89%) | |
Jun 14, 2018 | 28.07 | 28.13 | 27.93 | 27.93 | 113,693 | -0.04(-0.16%) |
Jun 13, 2018 | 28.07 | 28.13 | 27.89 | 27.98 | 138,936 | -0.10(-0.37%) |
Jun 12, 2018 | 28.37 | 28.37 | 28.04 | 28.08 | 127,062 | -0.28(-1.00%) |
Jun 11, 2018 | 28.20 | 28.50 | 28.20 | 28.36 | 98,949 | +0.14(+0.50%) |
Jun 08, 2018 | 28.25 | 28.30 | 28.05 | 28.22 | 174,095 | -0.01(-0.03%) |
Jun 07, 2018 | 28.02 | 28.38 | 28.02 | 28.23 | 3,692,449 | +0.35(+1.26%) |
Jun 06, 2018 | 27.71 | 27.88 | 143,746 | +0.13(+0.48%) | ||
Jun 05, 2018 | 27.75 | 27.90 | 27.65 | 27.75 | 354,396 | -0.07(-0.24%) |
Jun 04, 2018 | 28.07 | 28.28 | 27.78 | 27.81 | 147,718 | -0.19(-0.69%) |
Jun 01, 2018 | 28.08 | 28.16 | 27.90 | 28.01 | 264,452 | +0.11(+0.40%) |
May 31, 2018 | 27.92 | 28.11 | 27.84 | 27.89 | 1,577,483 | -0.15(-0.53%) |
May 30, 2018 | 27.55 | 28.09 | 27.49 | 28.04 | 410,332 | +0.85(+3.12%) |
May 29, 2018 | 27.11 | 27.36 | 27.05 | 27.20 | 1,070,491 | -0.26(-0.95%) |
May 25, 2018 | 27.46 | 27.46 | 27.46 | 0 | -0.73(-2.59%) | |
May 24, 2018 | 28.36 | 28.36 | 28.04 | 28.19 | 192,934 | -0.44(-1.53%) |
May 23, 2018 | 28.59 | 28.68 | 28.36 | 28.62 | 1,064,069 | -0.36(-1.23%) |
May 22, 2018 | 29.24 | 29.40 | 28.92 | 28.98 | 436,855 | -0.33(-1.14%) |
May 21, 2018 | 29.25 | 29.32 | 29.13 | 29.32 | 229,909 | +0.26(+0.90%) |
May 18, 2018 | 29.20 | 29.23 | 29.03 | 29.06 | 253,518 | -0.15(-0.51%) |
May 17, 2018 | 29.00 | 29.30 | 28.94 | 29.20 | 527,782 | +0.31(+1.06%) |
May 16, 2018 | 28.86 | 28.90 | 28.71 | 28.90 | 138,138 | +0.05(+0.18%) |
May 15, 2018 | 28.77 | 28.88 | 28.67 | 28.85 | 308,478 | -0.02(-0.08%) |
May 14, 2018 | 28.77 | 28.94 | 28.77 | 28.87 | 1,276,025 | +0.25(+0.86%) |
May 11, 2018 | 28.65 | 28.77 | 28.58 | 28.62 | 1,455,206 | +0.05(+0.18%) |
May 10, 2018 | 28.48 | 28.62 | 28.34 | 28.57 | 8,648,713 | +0.28(+0.97%) |
May 09, 2018 | 28.04 | 28.47 | 28.04 | 28.30 | 2,036,139 | +0.60(+2.18%) |
May 08, 2018 | 27.57 | 27.72 | 27.21 | 27.69 | 507,884 | +0.04(+0.13%) |
May 07, 2018 | 27.81 | 28.10 | 27.63 | 27.66 | 298,450 | +0.03(+0.11%) |
May 04, 2018 | 27.36 | 27.69 | 27.29 | 27.63 | 249,378 | +0.18(+0.65%) |
May 03, 2018 | 27.40 | 27.51 | 27.17 | 27.45 | 105,250 | -0.01(-0.03%) |
May 02, 2018 | 27.37 | 27.67 | 27.37 | 27.46 | 506,753 | +0.01(+0.05%) |