Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.97 | 29.97 | 29.84 | 29.86 | 9,381 | +0.11(+0.37%) |
Jul 30, 2018 | 29.84 | 29.87 | 29.75 | 29.75 | 12,325 | +0.02(+0.07%) |
Jul 27, 2018 | 29.75 | 29.84 | 29.70 | 29.73 | 131,900 | +0.08(+0.27%) |
Jul 26, 2018 | 29.65 | 29.65 | 29.65 | 29.65 | 23,345 | +0.00(+0.00%) |
Jul 25, 2018 | 29.58 | 29.65 | 29.55 | 29.65 | 23,722 | +0.07(+0.24%) |
Jul 24, 2018 | 29.64 | 29.65 | 29.55 | 29.58 | 8,335 | +0.14(+0.48%) |
Jul 23, 2018 | 29.38 | 29.47 | 29.36 | 29.44 | 208,920 | +0.14(+0.48%) |
Jul 20, 2018 | 29.26 | 29.36 | 29.26 | 29.30 | 7,719 | +0.06(+0.21%) |
Jul 19, 2018 | 29.32 | 29.33 | 29.22 | 29.24 | 48,371 | -0.07(-0.24%) |
Jul 18, 2018 | 29.32 | 29.37 | 29.29 | 29.31 | 50,727 | -0.01(-0.03%) |
Jul 17, 2018 | 29.08 | 29.33 | 29.08 | 29.32 | 18,340 | +0.14(+0.48%) |
Jul 16, 2018 | 29.22 | 29.22 | 29.16 | 29.18 | 8,687 | -0.06(-0.21%) |
Jul 13, 2018 | 29.20 | 29.24 | 29.17 | 29.24 | 26,071 | +0.00(+0.00%) |
Jul 12, 2018 | 29.19 | 29.27 | 29.18 | 29.24 | 12,494 | +0.24(+0.83%) |
Jul 11, 2018 | 29.04 | 29.13 | 28.93 | 29.00 | 11,750 | -0.41(-1.39%) |
Jul 10, 2018 | 29.31 | 29.41 | 29.31 | 29.41 | 18,523 | +0.11(+0.38%) |
Jul 09, 2018 | 29.36 | 29.27 | 29.30 | 1,210,658 | +0.11(+0.38%) | |
Jul 06, 2018 | 29.06 | 29.19 | 29.05 | 29.19 | 3,150 | +0.16(+0.55%) |
Jul 05, 2018 | 29.07 | 29.08 | 28.99 | 29.03 | 9,855 | +0.26(+0.90%) |
Jul 03, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.02(+0.07%) | |
Jul 02, 2018 | 28.65 | 28.77 | 28.65 | 28.75 | 22,197 | -0.18(-0.62%) |
Jun 29, 2018 | 29.01 | 29.04 | 28.91 | 28.93 | 36,044 | +0.04(+0.14%) |
Jun 28, 2018 | 28.76 | 28.91 | 28.67 | 28.89 | 35,827 | +0.13(+0.45%) |
Jun 27, 2018 | 28.84 | 29.02 | 28.76 | 28.76 | 55,766 | -0.09(-0.31%) |
Jun 26, 2018 | 28.84 | 28.91 | 28.71 | 28.85 | 20,415 | +0.13(+0.45%) |
Jun 25, 2018 | 28.84 | 28.97 | 28.55 | 28.72 | 39,352 | -1.26(-4.21%) |
Jun 22, 2018 | 29.89 | 30.04 | 29.89 | 29.98 | 58,179 | +0.34(+1.16%) |
Jun 21, 2018 | 29.71 | 29.72 | 29.64 | 29.64 | 5,043 | -0.24(-0.80%) |
Jun 20, 2018 | 29.93 | 29.98 | 29.86 | 29.88 | 14,096 | -0.09(-0.30%) |
Jun 19, 2018 | 29.80 | 29.97 | 29.76 | 29.97 | 37,607 | -0.09(-0.30%) |
Jun 18, 2018 | 30.06 | 30.10 | 30.01 | 30.06 | 27,986 | -0.27(-0.89%) |
Jun 15, 2018 | 30.35 | 30.19 | 30.33 | 51,228 | -0.13(-0.43%) | |
Jun 14, 2018 | 30.40 | 30.50 | 30.38 | 30.46 | 22,560 | +0.16(+0.53%) |
Jun 13, 2018 | 30.37 | 30.37 | 30.28 | 30.30 | 13,024 | +0.06(+0.20%) |
Jun 12, 2018 | 30.38 | 30.38 | 30.24 | 30.24 | 16,465 | -0.17(-0.56%) |
Jun 11, 2018 | 30.35 | 30.49 | 30.32 | 30.41 | 14,935 | +0.22(+0.73%) |
Jun 08, 2018 | 30.24 | 30.27 | 30.13 | 30.19 | 71,364 | -0.02(-0.07%) |
Jun 07, 2018 | 30.34 | 30.35 | 30.12 | 30.21 | 78,601 | -0.11(-0.36%) |
Jun 06, 2018 | 30.32 | 30.15 | 30.32 | 7,174 | +0.15(+0.50%) | |
Jun 05, 2018 | 30.26 | 30.27 | 30.12 | 30.17 | 13,959 | -0.06(-0.20%) |
Jun 04, 2018 | 30.35 | 30.35 | 30.23 | 30.23 | 10,771 | +0.14(+0.47%) |
Jun 01, 2018 | 30.11 | 30.16 | 30.05 | 30.09 | 26,621 | +0.18(+0.60%) |
May 31, 2018 | 29.95 | 29.95 | 29.77 | 29.91 | 14,929 | -0.16(-0.53%) |
May 30, 2018 | 29.76 | 30.07 | 29.67 | 30.07 | 17,437 | +0.46(+1.54%) |
May 29, 2018 | 29.87 | 29.87 | 29.49 | 29.61 | 36,335 | -0.59(-1.94%) |
May 25, 2018 | 30.20 | 30.20 | 30.20 | 0 | -0.21(-0.69%) | |
May 24, 2018 | 30.46 | 30.48 | 30.33 | 30.41 | 1,731,119 | -0.18(-0.59%) |
May 23, 2018 | 30.57 | 30.64 | 30.51 | 30.59 | 34,347 | -0.27(-0.87%) |
May 22, 2018 | 31.00 | 31.06 | 30.85 | 30.86 | 297,341 | -0.08(-0.26%) |
May 21, 2018 | 30.97 | 31.10 | 30.93 | 30.94 | 383,702 | +0.05(+0.16%) |
May 18, 2018 | 30.96 | 30.96 | 30.87 | 30.89 | 10,210 | -0.04(-0.13%) |
May 17, 2018 | 30.95 | 31.04 | 30.93 | 30.93 | 14,025 | +0.05(+0.15%) |
May 16, 2018 | 30.87 | 30.93 | 30.81 | 30.88 | 10,283 | +0.04(+0.14%) |
May 15, 2018 | 30.79 | 30.90 | 30.76 | 30.84 | 53,505 | -0.11(-0.36%) |
May 14, 2018 | 30.97 | 31.07 | 30.87 | 30.95 | 5,169,862 | -0.02(-0.06%) |
May 11, 2018 | 30.98 | 31.00 | 30.91 | 30.97 | 13,068 | +0.07(+0.22%) |
May 10, 2018 | 30.86 | 30.93 | 30.86 | 30.90 | 32,767 | +0.07(+0.23%) |
May 09, 2018 | 30.70 | 30.86 | 30.70 | 30.83 | 42,802 | +0.14(+0.46%) |
May 08, 2018 | 30.60 | 30.69 | 30.50 | 30.69 | 1,066,643 | -0.06(-0.20%) |
May 07, 2018 | 30.74 | 30.83 | 30.67 | 30.75 | 9,511 | +0.01(+0.03%) |
May 04, 2018 | 30.62 | 30.75 | 30.62 | 30.74 | 5,442 | +0.11(+0.36%) |
May 03, 2018 | 30.55 | 30.68 | 30.43 | 30.63 | 6,430 | +0.02(+0.07%) |
May 02, 2018 | 30.71 | 30.74 | 30.61 | 30.61 | 16,009 | +0.09(+0.29%) |