Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.29 | 29.35 | 29.24 | 29.28 | 319,717 | +0.13(+0.45%) |
Jul 30, 2018 | 29.14 | 29.24 | 29.14 | 29.15 | 250,981 | +0.05(+0.18%) |
Jul 27, 2018 | 29.15 | 29.22 | 29.08 | 29.10 | 277,660 | +0.04(+0.15%) |
Jul 26, 2018 | 29.09 | 29.16 | 29.02 | 29.05 | 474,472 | -0.24(-0.83%) |
Jul 25, 2018 | 29.15 | 29.38 | 29.11 | 29.30 | 534,502 | +0.18(+0.61%) |
Jul 24, 2018 | 29.13 | 29.24 | 29.08 | 29.12 | 550,669 | +0.10(+0.33%) |
Jul 23, 2018 | 29.00 | 29.04 | 28.97 | 29.03 | 479,526 | -0.14(-0.48%) |
Jul 20, 2018 | 28.98 | 29.17 | 28.98 | 29.17 | 1,677,368 | +0.32(+1.10%) |
Jul 19, 2018 | 28.72 | 28.92 | 28.72 | 28.85 | 530,640 | -0.16(-0.56%) |
Jul 18, 2018 | 28.96 | 29.08 | 28.96 | 29.01 | 238,240 | -0.02(-0.08%) |
Jul 17, 2018 | 28.92 | 29.08 | 28.92 | 29.03 | 395,448 | +0.01(+0.03%) |
Jul 16, 2018 | 29.04 | 29.08 | 28.99 | 29.03 | 228,688 | -0.01(-0.05%) |
Jul 13, 2018 | 28.98 | 29.05 | 28.96 | 29.04 | 585,332 | +0.01(+0.05%) |
Jul 12, 2018 | 28.98 | 29.06 | 28.97 | 29.03 | 609,170 | +0.15(+0.54%) |
Jul 11, 2018 | 29.06 | 29.12 | 28.83 | 28.87 | 1,165,557 | -0.38(-1.31%) |
Jul 10, 2018 | 29.20 | 29.25 | 29.20 | 29.25 | 370,984 | -0.08(-0.28%) |
Jul 09, 2018 | 29.38 | 29.43 | 29.31 | 29.33 | 613,450 | +0.13(+0.45%) |
Jul 06, 2018 | 29.13 | 29.28 | 29.13 | 29.20 | 808,894 | +0.20(+0.69%) |
Jul 05, 2018 | 29.02 | 29.07 | 28.95 | 29.00 | 490,315 | +0.20(+0.69%) |
Jul 03, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.17(+0.59%) | |
Jul 02, 2018 | 28.50 | 28.66 | 28.48 | 28.63 | 911,772 | -0.21(-0.72%) |
Jun 29, 2018 | 28.91 | 28.84 | 910,074 | +0.21(+0.72%) | ||
Jun 28, 2018 | 28.57 | 28.66 | 28.52 | 28.63 | 1,475,597 | +0.09(+0.31%) |
Jun 27, 2018 | 28.79 | 28.86 | 28.55 | 28.55 | 777,800 | -0.35(-1.20%) |
Jun 26, 2018 | 28.94 | 28.97 | 28.87 | 28.89 | 680,713 | +0.12(+0.41%) |
Jun 25, 2018 | 28.84 | 28.89 | 28.73 | 28.77 | 372,143 | -0.19(-0.66%) |
Jun 22, 2018 | 29.05 | 29.07 | 28.94 | 28.97 | 411,985 | +0.27(+0.95%) |
Jun 21, 2018 | 28.77 | 28.82 | 28.69 | 28.69 | 1,118,820 | -0.13(-0.46%) |
Jun 20, 2018 | 28.91 | 28.91 | 28.80 | 28.83 | 362,046 | +0.08(+0.28%) |
Jun 19, 2018 | 28.61 | 28.76 | 28.61 | 28.75 | 322,610 | -0.15(-0.54%) |
Jun 18, 2018 | 28.89 | 28.93 | 28.83 | 28.90 | 558,138 | -0.15(-0.53%) |
Jun 15, 2018 | 29.08 | 28.97 | 29.05 | 558,289 | -0.02(-0.08%) | |
Jun 14, 2018 | 29.18 | 29.20 | 29.06 | 29.08 | 470,666 | -0.11(-0.38%) |
Jun 13, 2018 | 29.25 | 29.30 | 29.05 | 29.19 | 453,802 | -0.05(-0.17%) |
Jun 12, 2018 | 29.27 | 29.35 | 29.19 | 29.24 | 622,139 | -0.13(-0.45%) |
Jun 11, 2018 | 29.36 | 29.46 | 29.36 | 29.37 | 355,622 | -0.06(-0.20%) |
Jun 08, 2018 | 29.42 | 29.46 | 29.33 | 29.43 | 175,691 | +0.06(+0.20%) |
Jun 07, 2018 | 29.52 | 29.55 | 29.37 | 29.37 | 858,504 | -0.23(-0.76%) |
Jun 06, 2018 | 29.60 | 596,062 | +0.19(+0.65%) | |||
Jun 05, 2018 | 29.39 | 29.46 | 29.37 | 29.41 | 551,611 | -0.03(-0.10%) |
Jun 04, 2018 | 29.50 | 29.61 | 29.43 | 29.44 | 701,082 | +0.25(+0.85%) |
Jun 01, 2018 | 29.19 | 29.27 | 29.14 | 29.19 | 1,062,511 | -0.01(-0.03%) |
May 31, 2018 | 29.18 | 29.28 | 29.13 | 29.19 | 794,575 | -0.12(-0.42%) |
May 30, 2018 | 29.19 | 29.36 | 29.17 | 29.32 | 1,293,863 | +0.30(+1.03%) |
May 29, 2018 | 29.00 | 29.09 | 28.88 | 29.02 | 749,181 | -0.28(-0.97%) |
May 25, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 29.32 | 29.37 | 29.21 | 29.33 | 340,606 | +0.05(+0.17%) |
May 23, 2018 | 29.11 | 29.28 | 29.10 | 29.28 | 657,559 | +0.05(+0.17%) |
May 22, 2018 | 29.36 | 29.43 | 29.23 | 29.23 | 1,451,688 | -0.07(-0.25%) |
May 21, 2018 | 29.24 | 29.30 | 29.19 | 29.30 | 465,430 | +0.19(+0.65%) |
May 18, 2018 | 29.11 | 29.17 | 29.09 | 29.11 | 526,788 | -0.09(-0.30%) |
May 17, 2018 | 29.28 | 29.28 | 29.14 | 29.20 | 673,944 | -0.15(-0.50%) |
May 16, 2018 | 29.33 | 29.38 | 29.28 | 29.35 | 829,316 | -0.14(-0.47%) |
May 15, 2018 | 29.51 | 29.52 | 29.39 | 29.49 | 451,865 | -0.37(-1.25%) |
May 14, 2018 | 29.99 | 30.01 | 29.85 | 29.86 | 431,616 | +0.10(+0.32%) |
May 11, 2018 | 29.84 | 29.90 | 29.76 | 29.76 | 601,841 | +0.04(+0.15%) |
May 10, 2018 | 29.68 | 29.79 | 29.64 | 29.72 | 347,578 | +0.19(+0.64%) |
May 09, 2018 | 29.46 | 29.57 | 29.45 | 29.53 | 661,114 | -0.08(-0.27%) |
May 08, 2018 | 29.55 | 29.63 | 29.48 | 29.61 | 1,667,706 | +0.02(+0.07%) |
May 07, 2018 | 29.61 | 29.66 | 29.55 | 29.59 | 309,219 | -0.02(-0.07%) |
May 04, 2018 | 29.33 | 29.64 | 29.33 | 29.61 | 271,728 | -0.04(-0.12%) |
May 03, 2018 | 29.51 | 29.65 | 29.38 | 29.65 | 668,988 | +0.14(+0.47%) |
May 02, 2018 | 29.65 | 29.73 | 29.49 | 29.51 | 683,788 | -0.23(-0.79%) |