Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.06 | 27.06 | 27.00 | 27.00 | 877 | -0.00(-0.01%) |
Jul 30, 2018 | 27.22 | 27.22 | 27.00 | 27.00 | 2,818 | -0.02(-0.06%) |
Jul 27, 2018 | 27.32 | 27.32 | 26.85 | 27.02 | 61,200 | -0.28(-1.02%) |
Jul 26, 2018 | 27.36 | 27.36 | 27.29 | 27.30 | 1,819 | -0.28(-1.02%) |
Jul 25, 2018 | 27.43 | 27.58 | 27.35 | 27.58 | 1,550 | +0.40(+1.48%) |
Jul 24, 2018 | 27.26 | 27.27 | 27.07 | 27.18 | 2,418 | +0.35(+1.30%) |
Jul 23, 2018 | 26.78 | 26.83 | 26.77 | 26.83 | 1,230 | -0.18(-0.67%) |
Jul 20, 2018 | 27.01 | 27.01 | 27.01 | 27.01 | 1,183 | +0.42(+1.56%) |
Jul 19, 2018 | 26.60 | 26.66 | 26.59 | 26.59 | 1,879 | -0.35(-1.28%) |
Jul 18, 2018 | 26.94 | 26.94 | 26.94 | 26.94 | 68 | +0.00(+0.00%) |
Jul 17, 2018 | 26.94 | 26.94 | 26.93 | 26.94 | 889 | +0.23(+0.86%) |
Jul 16, 2018 | 26.75 | 26.75 | 26.71 | 26.71 | 484 | -0.12(-0.45%) |
Jul 13, 2018 | 26.74 | 26.83 | 26.74 | 26.83 | 3,302 | +0.25(+0.94%) |
Jul 12, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 22 | +0.00(+0.00%) |
Jul 11, 2018 | 26.58 | 26.58 | 26.50 | 26.58 | 3,724 | -0.14(-0.51%) |
Jul 10, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 209 | -0.23(-0.87%) |
Jul 09, 2018 | 26.94 | 26.95 | 26.93 | 26.95 | 587 | +0.69(+2.62%) |
Jul 06, 2018 | 26.31 | 26.31 | 26.26 | 26.26 | 417 | +0.14(+0.54%) |
Jul 05, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 292 | -0.11(-0.42%) |
Jul 03, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.12(+0.46%) | |
Jul 02, 2018 | 25.96 | 26.04 | 25.94 | 26.11 | 3,991 | +0.02(+0.08%) |
Jun 29, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 16 | +0.00(+0.00%) |
Jun 28, 2018 | 25.66 | 26.09 | 25.64 | 26.09 | 6,566 | +0.20(+0.77%) |
Jun 27, 2018 | 26.27 | 26.27 | 25.78 | 25.89 | 1,775 | -0.49(-1.86%) |
Jun 26, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 1,744 | -0.01(-0.03%) |
Jun 25, 2018 | 26.48 | 26.52 | 26.31 | 26.39 | 1,151 | -0.35(-1.31%) |
Jun 22, 2018 | 26.81 | 26.85 | 26.74 | 26.74 | 3,137 | +0.13(+0.49%) |
Jun 21, 2018 | 26.61 | 26.61 | 26.61 | 26.61 | 721 | -0.24(-0.91%) |
Jun 20, 2018 | 27.00 | 27.00 | 26.85 | 26.85 | 433 | -0.01(-0.05%) |
Jun 19, 2018 | 26.78 | 26.87 | 26.54 | 26.87 | 2,565 | -0.35(-1.30%) |
Jun 18, 2018 | 27.22 | 27.22 | 27.22 | 27.22 | 291 | -0.16(-0.57%) |
Jun 15, 2018 | 27.27 | 27.38 | 27.27 | 27.38 | 403 | -0.27(-0.99%) |
Jun 14, 2018 | 27.89 | 27.89 | 27.57 | 27.65 | 4,465 | -0.31(-1.09%) |
Jun 13, 2018 | 28.09 | 28.09 | 27.96 | 27.96 | 810 | -0.26(-0.94%) |
Jun 12, 2018 | 28.19 | 28.23 | 28.19 | 28.22 | 1,394 | -0.01(-0.04%) |
Jun 11, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 849 | -0.05(-0.17%) |
Jun 08, 2018 | 28.21 | 28.28 | 28.21 | 28.28 | 862 | +0.00(+0.00%) |
Jun 07, 2018 | 28.28 | 28.28 | 28.17 | 28.28 | 647 | -0.20(-0.70%) |
Jun 06, 2018 | 28.58 | 28.58 | 28.40 | 28.48 | 793 | +0.38(+1.35%) |
Jun 05, 2018 | 28.20 | 28.20 | 27.96 | 28.10 | 4,280 | -0.09(-0.33%) |
Jun 04, 2018 | 28.27 | 28.27 | 28.27 | 28.19 | 315 | +0.20(+0.72%) |
Jun 01, 2018 | 27.92 | 27.99 | 27.92 | 27.99 | 2,921 | +0.33(+1.19%) |
May 31, 2018 | 27.70 | 27.70 | 27.66 | 27.66 | 447 | +0.38(+1.38%) |
May 30, 2018 | 27.45 | 27.45 | 27.28 | 27.28 | 1,152 | -0.19(-0.68%) |
May 29, 2018 | 27.70 | 27.70 | 27.46 | 27.47 | 3,395 | -0.47(-1.68%) |
May 25, 2018 | 27.94 | 27.94 | 27.94 | 0 | -0.05(-0.18%) | |
May 24, 2018 | 27.99 | 27.99 | 27.99 | 27.99 | 10 | -0.08(-0.29%) |
May 23, 2018 | 27.85 | 28.07 | 27.83 | 28.07 | 1,286 | +0.08(+0.29%) |
May 22, 2018 | 27.99 | 27.99 | 27.99 | 27.99 | 285 | +0.07(+0.25%) |
May 21, 2018 | 27.92 | 27.92 | 27.92 | 27.92 | 267 | +0.26(+0.94%) |
May 18, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 111 | -0.31(-1.11%) |
May 17, 2018 | 27.91 | 27.97 | 27.91 | 27.97 | 324 | -0.30(-1.04%) |
May 16, 2018 | 28.27 | 28.27 | 28.27 | 28.27 | 393 | +0.38(+1.35%) |
May 15, 2018 | 27.85 | 27.89 | 27.85 | 27.89 | 1,001 | -0.58(-2.04%) |
May 14, 2018 | 28.54 | 28.54 | 28.47 | 28.47 | 1,039 | +0.03(+0.11%) |
May 11, 2018 | 28.37 | 28.44 | 28.37 | 28.44 | 618 | -0.02(-0.08%) |
May 10, 2018 | 28.36 | 28.46 | 28.29 | 28.46 | 1,089 | +0.50(+1.80%) |
May 09, 2018 | 27.94 | 28.03 | 27.92 | 27.96 | 2,329 | +0.02(+0.07%) |
May 08, 2018 | 27.78 | 27.94 | 27.78 | 27.94 | 1,416 | +0.17(+0.61%) |
May 07, 2018 | 27.77 | 27.77 | 27.77 | 27.77 | 17 | -0.07(-0.25%) |
May 04, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 47 | +0.00(+0.00%) |
May 03, 2018 | 27.96 | 27.96 | 27.54 | 27.84 | 3,411 | -0.31(-1.12%) |
May 02, 2018 | 27.96 | 28.24 | 27.96 | 28.15 | 1,843 | -0.10(-0.34%) |