Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.41 | 30.14 | 29.36 | 29.72 | 275,652 | +0.43(+1.47%) |
Jul 30, 2018 | 28.95 | 29.37 | 28.90 | 29.29 | 191,327 | +0.24(+0.83%) |
Jul 27, 2018 | 29.47 | 29.59 | 28.79 | 29.05 | 335,955 | -0.28(-0.96%) |
Jul 26, 2018 | 29.24 | 29.60 | 29.24 | 29.34 | 167,543 | +0.11(+0.39%) |
Jul 25, 2018 | 28.86 | 29.34 | 28.78 | 29.22 | 230,719 | +0.35(+1.20%) |
Jul 24, 2018 | 29.26 | 29.26 | 28.73 | 28.88 | 264,609 | -0.30(-1.04%) |
Jul 23, 2018 | 29.41 | 29.48 | 28.95 | 29.18 | 206,533 | -0.21(-0.72%) |
Jul 20, 2018 | 29.53 | 29.62 | 29.20 | 29.39 | 195,336 | -0.11(-0.38%) |
Jul 19, 2018 | 28.89 | 29.61 | 28.87 | 29.51 | 201,772 | +0.62(+2.14%) |
Jul 18, 2018 | 28.94 | 29.13 | 28.63 | 28.89 | 231,467 | -0.17(-0.58%) |
Jul 17, 2018 | 29.35 | 29.58 | 28.99 | 29.06 | 398,928 | -0.28(-0.96%) |
Jul 16, 2018 | 29.58 | 29.66 | 29.25 | 29.34 | 217,493 | -0.25(-0.83%) |
Jul 13, 2018 | 29.81 | 29.97 | 29.52 | 29.58 | 209,984 | -0.16(-0.54%) |
Jul 12, 2018 | 29.74 | 29.87 | 29.51 | 29.74 | 267,753 | +0.03(+0.09%) |
Jul 11, 2018 | 29.88 | 30.12 | 29.70 | 29.72 | 428,786 | -0.22(-0.75%) |
Jul 10, 2018 | 30.08 | 30.34 | 29.87 | 29.94 | 442,478 | -0.22(-0.74%) |
Jul 09, 2018 | 30.80 | 30.81 | 30.00 | 30.16 | 319,785 | -0.64(-2.07%) |
Jul 06, 2018 | 30.76 | 30.92 | 30.57 | 30.80 | 240,195 | +0.11(+0.37%) |
Jul 05, 2018 | 30.41 | 30.69 | 30.15 | 30.69 | 278,264 | +0.44(+1.44%) |
Jul 03, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.16(+0.54%) | |
Jul 02, 2018 | 29.98 | 30.13 | 29.62 | 30.09 | 293,759 | +0.11(+0.35%) |
Jun 29, 2018 | 30.10 | 30.21 | 29.78 | 29.99 | 324,861 | -0.09(-0.30%) |
Jun 28, 2018 | 29.86 | 30.16 | 29.76 | 30.08 | 202,147 | +0.25(+0.85%) |
Jun 27, 2018 | 30.21 | 30.21 | 29.83 | 29.83 | 192,590 | -0.24(-0.79%) |
Jun 26, 2018 | 29.94 | 30.21 | 29.86 | 30.07 | 260,408 | +0.12(+0.40%) |
Jun 25, 2018 | 29.81 | 30.00 | 29.57 | 29.95 | 223,699 | +0.19(+0.64%) |
Jun 22, 2018 | 29.76 | 29.85 | 29.55 | 29.76 | 903,810 | +0.08(+0.28%) |
Jun 21, 2018 | 29.77 | 29.80 | 29.51 | 29.67 | 350,864 | -0.08(-0.26%) |
Jun 20, 2018 | 29.46 | 29.86 | 29.17 | 29.75 | 577,154 | +0.39(+1.31%) |
Jun 19, 2018 | 29.54 | 29.80 | 29.31 | 29.36 | 473,193 | -0.27(-0.92%) |
Jun 18, 2018 | 29.67 | 29.80 | 29.36 | 29.64 | 211,005 | -0.03(-0.12%) |
Jun 15, 2018 | 29.97 | 29.61 | 29.67 | 432,417 | +0.04(+0.14%) | |
Jun 14, 2018 | 29.20 | 29.64 | 29.17 | 29.63 | 192,194 | +0.56(+1.92%) |
Jun 13, 2018 | 29.50 | 29.71 | 28.92 | 29.07 | 277,632 | -0.45(-1.51%) |
Jun 12, 2018 | 29.08 | 29.54 | 29.01 | 29.52 | 278,794 | +0.44(+1.51%) |
Jun 11, 2018 | 29.06 | 29.16 | 28.97 | 29.08 | 194,466 | +0.03(+0.12%) |
Jun 08, 2018 | 29.04 | 29.21 | 29.02 | 29.04 | 262,457 | -0.03(-0.10%) |
Jun 07, 2018 | 29.02 | 29.10 | 28.67 | 29.07 | 439,127 | +0.09(+0.31%) |
Jun 06, 2018 | 28.99 | 28.62 | 28.98 | 324,902 | +0.03(+0.10%) | |
Jun 05, 2018 | 29.32 | 29.32 | 28.92 | 28.95 | 310,840 | -0.29(-0.98%) |
Jun 04, 2018 | 29.07 | 29.26 | 28.82 | 29.24 | 492,474 | +0.24(+0.82%) |
Jun 01, 2018 | 28.78 | 29.18 | 28.60 | 29.00 | 559,408 | +0.27(+0.92%) |
May 31, 2018 | 28.81 | 28.89 | 28.58 | 28.74 | 594,407 | -0.08(-0.27%) |
May 30, 2018 | 28.42 | 28.89 | 28.25 | 28.81 | 332,375 | +0.41(+1.45%) |
May 29, 2018 | 28.03 | 28.45 | 27.93 | 28.40 | 350,783 | +0.37(+1.32%) |
May 25, 2018 | 28.03 | 28.03 | 28.03 | 0 | +0.15(+0.53%) | |
May 24, 2018 | 27.72 | 27.88 | 27.48 | 27.88 | 278,671 | +0.23(+0.83%) |
May 23, 2018 | 26.98 | 27.75 | 26.98 | 27.65 | 537,025 | +0.13(+0.48%) |
May 22, 2018 | 27.41 | 27.63 | 27.27 | 27.52 | 426,504 | +0.07(+0.25%) |
May 21, 2018 | 27.21 | 27.49 | 26.88 | 27.45 | 352,410 | +0.33(+1.23%) |
May 18, 2018 | 27.26 | 27.36 | 26.99 | 27.12 | 424,607 | -0.03(-0.13%) |
May 17, 2018 | 27.26 | 27.33 | 26.96 | 27.15 | 500,055 | -0.06(-0.20%) |
May 16, 2018 | 27.08 | 27.32 | 27.08 | 27.21 | 487,547 | +0.14(+0.51%) |
May 15, 2018 | 27.19 | 27.28 | 26.89 | 27.07 | 551,933 | -0.35(-1.29%) |
May 14, 2018 | 27.34 | 27.53 | 27.27 | 27.42 | 640,607 | +0.08(+0.31%) |
May 11, 2018 | 27.28 | 27.42 | 27.02 | 27.34 | 470,645 | +0.07(+0.25%) |
May 10, 2018 | 26.60 | 27.36 | 26.57 | 27.27 | 589,865 | +0.76(+2.89%) |
May 09, 2018 | 26.02 | 26.57 | 25.91 | 26.51 | 472,180 | +0.46(+1.76%) |
May 08, 2018 | 26.09 | 26.14 | 25.82 | 26.05 | 284,399 | -0.08(-0.32%) |
May 07, 2018 | 25.89 | 26.24 | 25.78 | 26.13 | 245,171 | +0.27(+1.05%) |
May 04, 2018 | 25.54 | 25.97 | 25.51 | 25.86 | 200,898 | +0.32(+1.25%) |
May 03, 2018 | 25.40 | 25.76 | 25.32 | 25.54 | 317,095 | +0.11(+0.44%) |
May 02, 2018 | 25.54 | 25.62 | 25.16 | 25.43 | 341,589 | -0.19(-0.76%) |