Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.03 | 30.79 | 30.03 | 30.52 | 117,803 | +0.52(+1.73%) |
Jul 30, 2018 | 30.41 | 30.59 | 29.98 | 30.01 | 79,070 | -0.38(-1.24%) |
Jul 27, 2018 | 31.15 | 31.45 | 30.18 | 30.38 | 94,994 | -0.72(-2.32%) |
Jul 26, 2018 | 30.57 | 31.12 | 30.57 | 31.11 | 110,995 | +0.49(+1.60%) |
Jul 25, 2018 | 30.06 | 30.93 | 30.03 | 30.62 | 139,655 | +0.64(+2.15%) |
Jul 24, 2018 | 30.51 | 30.90 | 29.97 | 29.97 | 244,481 | -0.44(-1.43%) |
Jul 23, 2018 | 30.77 | 30.77 | 30.32 | 30.41 | 97,761 | -0.37(-1.21%) |
Jul 20, 2018 | 30.89 | 31.09 | 30.67 | 30.78 | 84,752 | -0.16(-0.53%) |
Jul 19, 2018 | 31.22 | 31.30 | 30.81 | 30.94 | 78,649 | -0.33(-1.05%) |
Jul 18, 2018 | 31.09 | 31.39 | 30.90 | 31.27 | 104,456 | +0.18(+0.58%) |
Jul 17, 2018 | 31.16 | 31.58 | 30.97 | 31.09 | 89,195 | -0.28(-0.90%) |
Jul 16, 2018 | 31.99 | 32.14 | 31.28 | 31.37 | 130,429 | -0.54(-1.68%) |
Jul 13, 2018 | 31.49 | 31.98 | 31.12 | 31.91 | 152,490 | +0.57(+1.83%) |
Jul 12, 2018 | 31.69 | 30.33 | 31.33 | 158,606 | +0.68(+2.22%) | |
Jul 11, 2018 | 30.59 | 31.02 | 30.12 | 30.65 | 206,300 | +0.53(+1.74%) |
Jul 10, 2018 | 29.76 | 30.30 | 29.67 | 30.13 | 138,144 | +0.46(+1.56%) |
Jul 09, 2018 | 29.74 | 29.74 | 29.62 | 29.67 | 125,985 | +0.05(+0.15%) |
Jul 06, 2018 | 29.30 | 29.79 | 29.30 | 29.62 | 129,627 | +0.37(+1.27%) |
Jul 05, 2018 | 29.21 | 29.27 | 29.02 | 29.25 | 107,004 | +0.10(+0.34%) |
Jul 03, 2018 | 29.15 | 29.15 | 29.15 | 0 | +0.16(+0.56%) | |
Jul 02, 2018 | 28.70 | 29.05 | 28.65 | 28.99 | 134,793 | +0.11(+0.38%) |
Jun 29, 2018 | 29.50 | 28.79 | 28.88 | 132,218 | -0.16(-0.56%) | |
Jun 28, 2018 | 28.75 | 29.20 | 28.71 | 29.04 | 93,327 | +0.17(+0.60%) |
Jun 27, 2018 | 29.07 | 29.38 | 28.84 | 28.87 | 113,473 | -0.22(-0.75%) |
Jun 26, 2018 | 28.76 | 29.26 | 28.72 | 29.09 | 110,124 | +0.28(+0.97%) |
Jun 25, 2018 | 28.72 | 28.99 | 28.39 | 28.81 | 271,122 | +0.06(+0.22%) |
Jun 22, 2018 | 28.76 | 28.85 | 28.35 | 28.74 | 349,590 | +0.05(+0.16%) |
Jun 21, 2018 | 29.01 | 29.04 | 28.52 | 28.70 | 237,813 | -0.34(-1.15%) |
Jun 20, 2018 | 29.38 | 29.60 | 29.02 | 29.03 | 123,136 | -0.24(-0.80%) |
Jun 19, 2018 | 29.40 | 29.45 | 29.04 | 29.27 | 144,270 | -0.32(-1.07%) |
Jun 18, 2018 | 29.45 | 29.70 | 29.13 | 29.59 | 193,844 | +0.06(+0.21%) |
Jun 15, 2018 | 29.77 | 29.44 | 29.52 | 279,327 | +0.08(+0.28%) | |
Jun 14, 2018 | 29.39 | 29.82 | 29.18 | 29.44 | 235,951 | +0.14(+0.46%) |
Jun 13, 2018 | 28.82 | 29.59 | 28.82 | 29.30 | 273,963 | +0.50(+1.73%) |
Jun 12, 2018 | 28.61 | 29.20 | 28.38 | 28.81 | 221,960 | +0.16(+0.57%) |
Jun 11, 2018 | 28.90 | 29.34 | 28.53 | 28.64 | 308,188 | -0.17(-0.60%) |
Jun 08, 2018 | 29.51 | 29.51 | 28.19 | 28.82 | 339,245 | -0.57(-1.94%) |
Jun 07, 2018 | 31.35 | 31.35 | 27.24 | 29.39 | 883,117 | +0.05(+0.15%) |
Jun 06, 2018 | 30.01 | 30.66 | 28.86 | 29.34 | 505,693 | -0.64(-2.15%) |
Jun 05, 2018 | 29.51 | 30.11 | 29.31 | 29.98 | 233,977 | +0.57(+1.94%) |
Jun 04, 2018 | 29.33 | 30.31 | 29.05 | 29.41 | 417,651 | +0.32(+1.09%) |
Jun 01, 2018 | 28.40 | 29.22 | 28.40 | 29.10 | 218,542 | +0.74(+2.62%) |
May 31, 2018 | 28.22 | 28.50 | 27.95 | 28.35 | 173,068 | +0.13(+0.45%) |
May 30, 2018 | 28.18 | 28.48 | 27.77 | 28.23 | 121,020 | +0.12(+0.42%) |
May 29, 2018 | 27.92 | 28.78 | 27.77 | 28.11 | 168,227 | +0.14(+0.49%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.13(+0.46%) | |
May 24, 2018 | 28.15 | 28.15 | 27.76 | 27.85 | 71,225 | -0.32(-1.13%) |
May 23, 2018 | 27.85 | 28.16 | 27.58 | 28.16 | 55,162 | +0.25(+0.91%) |
May 22, 2018 | 28.34 | 28.34 | 27.84 | 27.91 | 85,608 | -0.32(-1.12%) |
May 21, 2018 | 28.19 | 28.31 | 27.90 | 28.23 | 109,175 | +0.18(+0.65%) |
May 18, 2018 | 28.05 | 28.19 | 27.89 | 28.05 | 129,536 | -0.14(-0.48%) |
May 17, 2018 | 28.36 | 28.44 | 27.51 | 28.18 | 170,504 | -0.14(-0.51%) |
May 16, 2018 | 27.50 | 28.39 | 27.50 | 28.33 | 161,344 | +0.85(+3.10%) |
May 15, 2018 | 27.08 | 27.76 | 26.86 | 27.47 | 136,889 | +0.30(+1.10%) |
May 14, 2018 | 27.54 | 27.54 | 27.14 | 27.18 | 103,974 | -0.42(-1.51%) |
May 11, 2018 | 27.80 | 27.80 | 27.38 | 27.59 | 81,255 | -0.22(-0.78%) |
May 10, 2018 | 27.85 | 27.95 | 27.63 | 27.81 | 147,822 | +0.08(+0.29%) |
May 09, 2018 | 27.64 | 27.78 | 27.33 | 27.73 | 206,757 | +0.12(+0.43%) |
May 08, 2018 | 27.49 | 27.70 | 27.28 | 27.61 | 85,350 | +0.07(+0.26%) |
May 07, 2018 | 27.23 | 27.86 | 27.10 | 27.54 | 78,561 | +0.33(+1.20%) |
May 04, 2018 | 26.68 | 27.37 | 26.65 | 27.21 | 81,375 | +0.44(+1.66%) |
May 03, 2018 | 27.16 | 27.18 | 26.60 | 26.77 | 132,750 | -0.50(-1.83%) |
May 02, 2018 | 27.52 | 27.75 | 27.07 | 27.27 | 162,853 | -0.26(-0.95%) |