Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.61 | 28.80 | 28.45 | 28.75 | 148,633 | +0.15(+0.51%) |
Jul 30, 2018 | 28.48 | 28.61 | 28.46 | 28.61 | 70,934 | +0.29(+1.03%) |
Jul 27, 2018 | 28.71 | 28.86 | 28.28 | 28.32 | 502,811 | -0.46(-1.59%) |
Jul 26, 2018 | 28.46 | 28.90 | 28.46 | 28.78 | 1,484,963 | +0.25(+0.87%) |
Jul 25, 2018 | 28.17 | 28.55 | 28.06 | 28.53 | 51,456 | +0.45(+1.62%) |
Jul 24, 2018 | 28.24 | 28.26 | 27.87 | 28.07 | 63,779 | +0.02(+0.08%) |
Jul 23, 2018 | 27.97 | 28.07 | 27.84 | 28.05 | 157,140 | +0.06(+0.22%) |
Jul 20, 2018 | 28.32 | 28.38 | 27.99 | 27.99 | 53,464 | -0.31(-1.10%) |
Jul 19, 2018 | 28.36 | 28.46 | 27.94 | 28.30 | 36,709 | +0.71(+2.56%) |
Jul 18, 2018 | 27.47 | 27.76 | 27.22 | 27.59 | 49,986 | +0.17(+0.61%) |
Jul 17, 2018 | 27.49 | 27.57 | 27.38 | 27.43 | 62,715 | -0.21(-0.75%) |
Jul 16, 2018 | 27.78 | 27.78 | 27.48 | 27.63 | 38,557 | -0.21(-0.75%) |
Jul 13, 2018 | 27.80 | 27.92 | 27.72 | 27.84 | 47,373 | +0.04(+0.15%) |
Jul 12, 2018 | 27.84 | 27.84 | 27.43 | 27.80 | 48,511 | +0.17(+0.60%) |
Jul 11, 2018 | 27.92 | 27.99 | 27.47 | 27.63 | 34,237 | -0.39(-1.41%) |
Jul 10, 2018 | 28.01 | 28.17 | 27.92 | 28.03 | 30,146 | +0.04(+0.15%) |
Jul 09, 2018 | 28.13 | 28.13 | 27.97 | 27.99 | 47,038 | -0.04(-0.15%) |
Jul 06, 2018 | 27.67 | 28.07 | 27.53 | 28.03 | 86,377 | +0.33(+1.20%) |
Jul 05, 2018 | 27.74 | 27.86 | 27.67 | 27.70 | 57,252 | +0.10(+0.38%) |
Jul 03, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.25(+0.91%) | |
Jul 02, 2018 | 27.63 | 27.63 | 27.23 | 27.34 | 38,710 | -0.31(-1.13%) |
Jun 29, 2018 | 27.55 | 27.78 | 27.43 | 27.65 | 72,661 | +0.35(+1.29%) |
Jun 28, 2018 | 27.22 | 27.47 | 27.03 | 27.30 | 38,600 | +0.00(+0.00%) |
Jun 27, 2018 | 27.63 | 27.84 | 27.24 | 27.30 | 77,651 | -0.27(-0.98%) |
Jun 26, 2018 | 27.19 | 27.63 | 27.11 | 27.57 | 76,406 | +0.54(+2.00%) |
Jun 25, 2018 | 27.59 | 27.59 | 26.95 | 27.03 | 1,023,664 | -0.60(-2.18%) |
Jun 22, 2018 | 27.65 | 27.86 | 27.61 | 27.63 | 30,168 | +0.37(+1.37%) |
Jun 21, 2018 | 27.51 | 27.51 | 27.20 | 27.26 | 24,356 | -0.27(-0.98%) |
Jun 20, 2018 | 27.38 | 27.59 | 27.36 | 27.53 | 38,280 | +0.23(+0.84%) |
Jun 19, 2018 | 27.09 | 27.51 | 26.97 | 27.30 | 44,271 | +0.02(+0.08%) |
Jun 18, 2018 | 26.78 | 27.28 | 26.78 | 27.28 | 54,595 | +0.46(+1.70%) |
Jun 15, 2018 | 27.36 | 26.80 | 26.82 | 112,555 | -0.54(-1.97%) | |
Jun 14, 2018 | 27.38 | 27.45 | 27.30 | 27.36 | 39,501 | +0.15(+0.53%) |
Jun 13, 2018 | 27.53 | 27.53 | 27.11 | 27.22 | 51,809 | -0.31(-1.13%) |
Jun 12, 2018 | 27.74 | 27.78 | 27.49 | 27.53 | 53,917 | -0.15(-0.53%) |
Jun 11, 2018 | 27.09 | 27.67 | 27.09 | 27.67 | 148,790 | +0.58(+2.15%) |
Jun 08, 2018 | 27.36 | 27.36 | 27.01 | 27.09 | 33,992 | -0.19(-0.68%) |
Jun 07, 2018 | 27.09 | 27.34 | 27.09 | 27.28 | 59,995 | +0.23(+0.84%) |
Jun 06, 2018 | 27.30 | 27.01 | 27.05 | 297,448 | -0.23(-0.84%) | |
Jun 05, 2018 | 27.09 | 27.45 | 27.09 | 27.28 | 37,187 | -0.04(-0.15%) |
Jun 04, 2018 | 27.36 | 27.47 | 27.18 | 27.32 | 44,506 | +0.17(+0.61%) |
Jun 01, 2018 | 27.07 | 27.40 | 27.07 | 27.16 | 50,178 | +0.04(+0.15%) |
May 31, 2018 | 26.91 | 27.21 | 26.91 | 27.11 | 51,724 | +0.02(+0.08%) |
May 30, 2018 | 26.45 | 27.14 | 26.45 | 27.09 | 57,820 | +0.71(+2.68%) |
May 29, 2018 | 26.28 | 26.57 | 26.28 | 26.39 | 264,049 | +0.00(+0.00%) |
May 25, 2018 | 26.39 | 26.39 | 26.39 | 0 | -0.12(-0.47%) | |
May 24, 2018 | 26.82 | 26.82 | 26.51 | 26.51 | 40,661 | -0.42(-1.54%) |
May 23, 2018 | 26.84 | 27.01 | 26.66 | 26.93 | 44,659 | -0.02(-0.08%) |
May 22, 2018 | 27.11 | 27.30 | 26.95 | 26.95 | 54,704 | -0.12(-0.46%) |
May 21, 2018 | 27.05 | 27.11 | 26.95 | 27.07 | 42,488 | +0.06(+0.23%) |
May 18, 2018 | 27.09 | 27.09 | 26.83 | 27.01 | 52,320 | -0.08(-0.31%) |
May 17, 2018 | 26.95 | 27.17 | 26.95 | 27.09 | 28,116 | +0.19(+0.72%) |
May 16, 2018 | 26.95 | 26.97 | 26.82 | 26.90 | 57,555 | -0.01(-0.02%) |
May 15, 2018 | 26.97 | 27.05 | 26.83 | 26.91 | 44,153 | -0.12(-0.46%) |
May 14, 2018 | 26.89 | 27.05 | 26.89 | 27.03 | 65,517 | +0.33(+1.24%) |
May 11, 2018 | 26.68 | 26.78 | 26.62 | 26.70 | 59,511 | +0.10(+0.39%) |
May 10, 2018 | 26.72 | 26.80 | 26.49 | 26.60 | 821,892 | +0.07(+0.28%) |
May 09, 2018 | 26.50 | 26.71 | 26.32 | 26.52 | 43,366 | +0.35(+1.33%) |
May 08, 2018 | 26.27 | 26.27 | 25.85 | 26.17 | 106,541 | +0.00(+0.00%) |
May 07, 2018 | 26.09 | 26.44 | 26.09 | 26.17 | 110,208 | +0.23(+0.87%) |
May 04, 2018 | 25.58 | 25.95 | 25.57 | 25.95 | 40,257 | +0.31(+1.20%) |
May 03, 2018 | 25.84 | 25.84 | 25.52 | 25.64 | 101,088 | -0.27(-1.03%) |
May 02, 2018 | 25.74 | 26.03 | 25.74 | 25.91 | 116,693 | +0.18(+0.72%) |