Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.54 | 29.63 | 29.29 | 29.52 | 543,755 | +0.15(+0.52%) |
Jul 30, 2018 | 29.34 | 29.66 | 29.34 | 29.37 | 373,022 | +0.06(+0.22%) |
Jul 27, 2018 | 29.47 | 29.57 | 29.29 | 29.31 | 546,789 | -0.03(-0.10%) |
Jul 26, 2018 | 29.62 | 29.62 | 29.31 | 29.34 | 1,038,674 | -0.22(-0.76%) |
Jul 25, 2018 | 29.31 | 29.60 | 29.10 | 29.56 | 577,656 | +0.30(+1.04%) |
Jul 24, 2018 | 29.24 | 29.42 | 29.23 | 29.26 | 687,901 | -0.02(-0.07%) |
Jul 23, 2018 | 29.35 | 29.01 | 29.28 | 615,633 | +0.14(+0.47%) | |
Jul 20, 2018 | 29.22 | 29.38 | 29.08 | 29.14 | 471,498 | +0.07(+0.22%) |
Jul 19, 2018 | 29.33 | 29.45 | 29.05 | 29.08 | 338,855 | -0.40(-1.35%) |
Jul 18, 2018 | 29.37 | 29.54 | 29.23 | 29.47 | 313,466 | +0.09(+0.32%) |
Jul 17, 2018 | 29.31 | 29.43 | 29.08 | 29.38 | 439,264 | +0.04(+0.15%) |
Jul 16, 2018 | 29.21 | 29.39 | 29.18 | 29.34 | 315,537 | +0.15(+0.52%) |
Jul 13, 2018 | 29.21 | 29.21 | 29.03 | 29.18 | 317,163 | -0.04(-0.15%) |
Jul 12, 2018 | 29.07 | 29.38 | 28.99 | 29.23 | 438,683 | +0.40(+1.38%) |
Jul 11, 2018 | 29.17 | 29.21 | 28.80 | 28.83 | 500,770 | -0.53(-1.82%) |
Jul 10, 2018 | 29.23 | 29.39 | 29.22 | 29.37 | 811,803 | +0.12(+0.42%) |
Jul 09, 2018 | 29.22 | 29.33 | 29.04 | 29.24 | 527,861 | +0.16(+0.55%) |
Jul 06, 2018 | 28.88 | 29.11 | 28.80 | 29.08 | 309,369 | +0.21(+0.73%) |
Jul 05, 2018 | 29.03 | 29.11 | 28.74 | 28.87 | 349,649 | +0.04(+0.13%) |
Jul 03, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.04(+0.13%) | |
Jul 02, 2018 | 28.81 | 28.86 | 28.64 | 28.80 | 263,436 | -0.18(-0.62%) |
Jun 29, 2018 | 28.70 | 29.16 | 28.70 | 28.98 | 880,418 | +0.51(+1.77%) |
Jun 28, 2018 | 28.50 | 28.56 | 28.22 | 28.48 | 551,723 | -0.02(-0.08%) |
Jun 27, 2018 | 28.67 | 28.82 | 28.42 | 28.50 | 654,810 | -0.13(-0.45%) |
Jun 26, 2018 | 28.88 | 29.05 | 28.60 | 28.63 | 442,814 | -0.21(-0.73%) |
Jun 25, 2018 | 29.44 | 29.44 | 28.78 | 28.84 | 574,998 | -0.70(-2.37%) |
Jun 22, 2018 | 29.55 | 29.63 | 29.40 | 29.54 | 290,464 | +0.12(+0.42%) |
Jun 21, 2018 | 29.61 | 29.66 | 29.30 | 29.42 | 404,869 | -0.25(-0.85%) |
Jun 20, 2018 | 29.67 | 29.88 | 29.59 | 29.67 | 347,415 | +0.05(+0.17%) |
Jun 19, 2018 | 29.55 | 29.79 | 29.46 | 29.62 | 377,303 | -0.21(-0.70%) |
Jun 18, 2018 | 29.86 | 29.86 | 29.67 | 29.83 | 453,952 | -0.21(-0.70%) |
Jun 15, 2018 | 30.21 | 30.18 | 30.04 | 499,133 | -0.14(-0.48%) | |
Jun 14, 2018 | 30.49 | 30.53 | 30.10 | 30.18 | 443,558 | -0.27(-0.88%) |
Jun 13, 2018 | 30.24 | 30.56 | 30.23 | 30.45 | 390,358 | +0.22(+0.74%) |
Jun 12, 2018 | 30.65 | 30.69 | 30.17 | 30.22 | 478,846 | -0.38(-1.25%) |
Jun 11, 2018 | 30.67 | 30.87 | 30.59 | 30.61 | 467,536 | -0.12(-0.40%) |
Jun 08, 2018 | 30.48 | 30.73 | 30.40 | 30.73 | 335,780 | +0.21(+0.69%) |
Jun 07, 2018 | 30.47 | 30.62 | 30.32 | 30.52 | 501,912 | +0.14(+0.48%) |
Jun 06, 2018 | 30.59 | 30.38 | 493,513 | +0.21(+0.69%) | ||
Jun 05, 2018 | 30.03 | 30.17 | 29.96 | 30.17 | 415,315 | +0.09(+0.29%) |
Jun 04, 2018 | 30.02 | 30.19 | 30.01 | 30.08 | 490,643 | +0.15(+0.51%) |
Jun 01, 2018 | 30.07 | 30.16 | 29.87 | 29.93 | 355,836 | +0.09(+0.29%) |
May 31, 2018 | 29.97 | 29.97 | 29.54 | 29.84 | 734,147 | -0.20(-0.65%) |
May 30, 2018 | 29.81 | 30.07 | 29.61 | 30.04 | 559,365 | +0.52(+1.76%) |
May 29, 2018 | 29.65 | 29.77 | 29.34 | 29.52 | 1,127,257 | -0.78(-2.56%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.31(-1.03%) | |
May 24, 2018 | 30.71 | 30.72 | 30.44 | 30.61 | 545,012 | -0.16(-0.51%) |
May 23, 2018 | 30.77 | 30.84 | 30.57 | 30.76 | 630,339 | -0.25(-0.81%) |
May 22, 2018 | 31.24 | 31.41 | 30.96 | 31.01 | 698,184 | -0.09(-0.30%) |
May 21, 2018 | 31.11 | 31.24 | 30.95 | 31.11 | 321,957 | +0.14(+0.46%) |
May 18, 2018 | 30.99 | 30.99 | 30.64 | 30.96 | 648,483 | -0.15(-0.48%) |
May 17, 2018 | 31.04 | 31.26 | 30.98 | 31.11 | 666,862 | +0.11(+0.37%) |
May 16, 2018 | 30.70 | 31.09 | 30.68 | 31.00 | 641,012 | +0.34(+1.09%) |
May 15, 2018 | 30.69 | 30.76 | 30.41 | 30.66 | 684,613 | -0.07(-0.23%) |
May 14, 2018 | 30.54 | 30.84 | 30.51 | 30.74 | 815,160 | +0.32(+1.06%) |
May 11, 2018 | 29.92 | 30.50 | 29.84 | 30.41 | 686,170 | +0.58(+1.94%) |
May 10, 2018 | 29.29 | 29.94 | 29.09 | 29.84 | 1,042,497 | +0.81(+2.78%) |
May 09, 2018 | 29.41 | 29.44 | 28.80 | 29.03 | 971,868 | -0.11(-0.39%) |
May 08, 2018 | 29.23 | 29.26 | 28.97 | 29.14 | 780,032 | -0.12(-0.41%) |
May 07, 2018 | 29.39 | 29.48 | 29.21 | 29.26 | 569,519 | -0.04(-0.12%) |
May 04, 2018 | 28.83 | 29.42 | 28.81 | 29.30 | 651,004 | +0.31(+1.06%) |
May 03, 2018 | 29.31 | 29.42 | 28.70 | 28.99 | 842,933 | -0.37(-1.26%) |
May 02, 2018 | 29.49 | 29.56 | 29.12 | 29.36 | 996,024 | -0.19(-0.63%) |