Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.76 | 29.96 | 29.67 | 29.79 | 10,012 | +0.19(+0.65%) |
Jul 30, 2018 | 30.10 | 30.15 | 29.59 | 29.59 | 7,637 | -0.50(-1.66%) |
Jul 27, 2018 | 30.50 | 30.58 | 29.99 | 30.09 | 7,095 | -0.35(-1.14%) |
Jul 26, 2018 | 30.55 | 30.55 | 30.38 | 30.44 | 12,590 | +0.24(+0.80%) |
Jul 25, 2018 | 29.68 | 30.20 | 29.68 | 30.20 | 7,990 | +0.44(+1.48%) |
Jul 24, 2018 | 30.08 | 30.16 | 29.67 | 29.76 | 9,122 | -0.21(-0.71%) |
Jul 23, 2018 | 29.89 | 29.97 | 29.79 | 29.97 | 3,900 | -0.11(-0.36%) |
Jul 20, 2018 | 30.14 | 30.14 | 30.08 | 30.08 | 3,135 | -0.09(-0.30%) |
Jul 19, 2018 | 30.06 | 30.18 | 30.03 | 30.17 | 10,402 | -0.05(-0.16%) |
Jul 18, 2018 | 30.12 | 30.22 | 30.11 | 30.22 | 10,779 | +0.09(+0.29%) |
Jul 17, 2018 | 29.72 | 30.13 | 29.72 | 30.13 | 4,349 | +0.33(+1.09%) |
Jul 16, 2018 | 29.99 | 29.99 | 29.80 | 29.80 | 5,076 | -0.11(-0.38%) |
Jul 13, 2018 | 29.96 | 29.96 | 29.89 | 29.92 | 2,052 | +0.10(+0.35%) |
Jul 12, 2018 | 29.63 | 29.87 | 29.63 | 29.81 | 8,583 | +0.37(+1.27%) |
Jul 11, 2018 | 29.51 | 29.59 | 29.44 | 29.44 | 3,549 | -0.38(-1.29%) |
Jul 10, 2018 | 29.69 | 29.82 | 29.69 | 29.82 | 2,588 | +0.19(+0.63%) |
Jul 09, 2018 | 29.57 | 29.63 | 29.48 | 29.63 | 10,441 | +0.36(+1.21%) |
Jul 06, 2018 | 29.06 | 29.32 | 29.05 | 29.28 | 10,718 | +0.29(+0.99%) |
Jul 05, 2018 | 28.95 | 29.01 | 28.74 | 28.99 | 6,675 | +0.08(+0.27%) |
Jul 03, 2018 | 28.91 | 28.91 | 28.91 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 28.68 | 28.96 | 28.68 | 28.96 | 7,138 | -0.02(-0.07%) |
Jun 29, 2018 | 29.13 | 29.14 | 28.98 | 28.98 | 7,624 | +0.21(+0.72%) |
Jun 28, 2018 | 28.61 | 28.82 | 28.46 | 28.78 | 5,048 | +0.05(+0.17%) |
Jun 27, 2018 | 29.21 | 29.22 | 28.73 | 28.73 | 7,511 | -0.30(-1.02%) |
Jun 26, 2018 | 28.95 | 29.10 | 28.91 | 29.02 | 5,044 | +0.14(+0.48%) |
Jun 25, 2018 | 29.36 | 29.36 | 28.78 | 28.88 | 11,444 | -0.64(-2.18%) |
Jun 22, 2018 | 29.93 | 29.93 | 29.52 | 29.53 | 10,514 | -0.23(-0.76%) |
Jun 21, 2018 | 30.07 | 30.08 | 30.00 | 29.75 | 3,798 | -0.35(-1.16%) |
Jun 20, 2018 | 29.99 | 30.13 | 29.99 | 30.10 | 8,562 | +0.24(+0.80%) |
Jun 19, 2018 | 30.03 | 30.06 | 29.77 | 29.86 | 12,468 | -0.37(-1.24%) |
Jun 18, 2018 | 30.09 | 30.28 | 30.00 | 30.24 | 7,555 | -0.06(-0.19%) |
Jun 15, 2018 | 30.32 | 30.15 | 30.29 | 56,278 | -0.18(-0.58%) | |
Jun 14, 2018 | 30.41 | 30.51 | 30.40 | 30.47 | 13,282 | +0.15(+0.49%) |
Jun 13, 2018 | 30.34 | 30.40 | 30.21 | 30.32 | 5,076 | +0.10(+0.32%) |
Jun 12, 2018 | 30.30 | 30.30 | 30.19 | 30.23 | 5,174 | +0.09(+0.30%) |
Jun 11, 2018 | 30.13 | 30.18 | 30.12 | 30.14 | 6,007 | +0.04(+0.14%) |
Jun 08, 2018 | 29.96 | 30.10 | 29.96 | 30.10 | 9,200 | +0.09(+0.31%) |
Jun 07, 2018 | 30.24 | 30.29 | 29.81 | 30.00 | 13,824 | -0.29(-0.96%) |
Jun 06, 2018 | 30.26 | 30.30 | 30.09 | 30.29 | 22,597 | +0.18(+0.61%) |
Jun 05, 2018 | 30.11 | 30.12 | 29.96 | 30.11 | 10,908 | +0.22(+0.74%) |
Jun 04, 2018 | 29.64 | 29.90 | 29.64 | 29.89 | 7,388 | +0.26(+0.88%) |
Jun 01, 2018 | 29.56 | 29.69 | 29.54 | 29.63 | 4,930 | +0.26(+0.89%) |
May 31, 2018 | 29.32 | 29.46 | 29.29 | 29.37 | 5,667 | -0.05(-0.16%) |
May 30, 2018 | 29.42 | 29.54 | 29.24 | 29.42 | 3,699 | +0.36(+1.25%) |
May 29, 2018 | 29.17 | 29.29 | 29.03 | 29.05 | 10,370 | -0.42(-1.44%) |
May 25, 2018 | 29.48 | 29.48 | 29.48 | 0 | -0.05(-0.18%) | |
May 24, 2018 | 29.52 | 29.55 | 29.43 | 29.53 | 6,317 | +0.01(+0.02%) |
May 23, 2018 | 29.30 | 29.52 | 29.30 | 29.52 | 7,734 | -0.01(-0.04%) |
May 22, 2018 | 29.66 | 29.67 | 29.54 | 29.54 | 6,759 | +0.04(+0.13%) |
May 21, 2018 | 29.61 | 29.63 | 29.47 | 29.50 | 15,679 | +0.14(+0.46%) |
May 18, 2018 | 29.35 | 29.43 | 29.29 | 29.36 | 13,812 | -0.01(-0.02%) |
May 17, 2018 | 29.28 | 29.45 | 29.27 | 29.37 | 7,658 | +0.02(+0.07%) |
May 16, 2018 | 29.20 | 29.38 | 29.20 | 29.35 | 4,367 | +0.21(+0.71%) |
May 15, 2018 | 29.23 | 29.23 | 29.10 | 29.14 | 53,788 | -0.27(-0.90%) |
May 14, 2018 | 29.57 | 29.68 | 29.39 | 29.41 | 19,032 | -0.08(-0.27%) |
May 11, 2018 | 29.58 | 29.58 | 29.45 | 29.49 | 10,953 | -0.03(-0.10%) |
May 10, 2018 | 29.43 | 29.61 | 29.40 | 29.52 | 7,330 | +0.06(+0.20%) |
May 09, 2018 | 29.33 | 29.49 | 29.28 | 29.46 | 7,078 | +0.24(+0.84%) |
May 08, 2018 | 29.06 | 29.23 | 29.04 | 29.21 | 4,593 | +0.17(+0.59%) |
May 07, 2018 | 28.93 | 29.13 | 28.93 | 29.04 | 6,923 | +0.19(+0.67%) |
May 04, 2018 | 28.52 | 28.93 | 28.49 | 28.85 | 10,654 | +0.15(+0.52%) |
May 03, 2018 | 28.48 | 28.70 | 28.48 | 28.70 | 4,602 | +0.12(+0.41%) |
May 02, 2018 | 28.53 | 28.72 | 28.52 | 28.58 | 4,289 | +0.19(+0.66%) |