Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.51 | 28.19 | 27.45 | 27.98 | 57,801 | +0.71(+2.62%) |
Jul 30, 2018 | 27.57 | 27.64 | 27.15 | 27.26 | 120,328 | -0.34(-1.24%) |
Jul 27, 2018 | 29.02 | 29.02 | 27.36 | 27.61 | 170,128 | -1.06(-3.69%) |
Jul 26, 2018 | 29.02 | 29.03 | 28.43 | 28.66 | 71,131 | -0.41(-1.41%) |
Jul 25, 2018 | 28.94 | 29.11 | 28.66 | 29.07 | 93,052 | +0.34(+1.19%) |
Jul 24, 2018 | 29.71 | 29.77 | 28.51 | 28.73 | 126,963 | -0.73(-2.48%) |
Jul 23, 2018 | 29.83 | 29.88 | 29.42 | 29.46 | 85,903 | -0.27(-0.90%) |
Jul 20, 2018 | 29.88 | 29.95 | 29.60 | 29.73 | 89,601 | -0.14(-0.48%) |
Jul 19, 2018 | 29.48 | 29.88 | 29.26 | 29.87 | 244,152 | +0.38(+1.29%) |
Jul 18, 2018 | 29.69 | 29.69 | 29.21 | 29.49 | 112,740 | -0.19(-0.64%) |
Jul 17, 2018 | 29.26 | 29.81 | 29.25 | 29.68 | 143,320 | +0.33(+1.12%) |
Jul 16, 2018 | 30.33 | 30.33 | 29.26 | 29.35 | 122,715 | -0.80(-2.67%) |
Jul 13, 2018 | 30.33 | 30.35 | 29.92 | 30.16 | 132,564 | +0.09(+0.28%) |
Jul 12, 2018 | 29.98 | 30.07 | 29.69 | 30.07 | 106,414 | +0.44(+1.48%) |
Jul 11, 2018 | 29.17 | 29.73 | 29.09 | 29.63 | 60,561 | +0.10(+0.32%) |
Jul 10, 2018 | 29.81 | 29.92 | 29.46 | 29.54 | 89,928 | -0.11(-0.39%) |
Jul 09, 2018 | 29.87 | 29.96 | 29.29 | 29.65 | 119,592 | +0.08(+0.26%) |
Jul 06, 2018 | 28.98 | 29.58 | 28.98 | 29.58 | 119,104 | +0.88(+3.08%) |
Jul 05, 2018 | 28.85 | 28.85 | 28.21 | 28.69 | 96,649 | +0.19(+0.67%) |
Jul 03, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.24(+0.84%) | |
Jul 02, 2018 | 27.80 | 28.26 | 27.58 | 28.26 | 59,174 | +0.61(+2.20%) |
Jun 29, 2018 | 27.97 | 27.65 | 27.65 | 56,736 | +0.08(+0.28%) | |
Jun 28, 2018 | 27.66 | 27.66 | 26.88 | 27.58 | 69,007 | +0.08(+0.28%) |
Jun 27, 2018 | 28.63 | 28.63 | 27.50 | 27.50 | 156,808 | -0.90(-3.18%) |
Jun 26, 2018 | 28.37 | 28.55 | 27.92 | 28.41 | 138,659 | +0.12(+0.44%) |
Jun 25, 2018 | 29.21 | 29.21 | 28.14 | 28.28 | 159,466 | -0.92(-3.16%) |
Jun 22, 2018 | 29.68 | 29.71 | 29.00 | 29.21 | 101,251 | -0.22(-0.74%) |
Jun 21, 2018 | 30.21 | 30.26 | 29.32 | 29.42 | 176,109 | -0.63(-2.09%) |
Jun 20, 2018 | 29.45 | 30.07 | 29.45 | 30.05 | 142,735 | +0.79(+2.70%) |
Jun 19, 2018 | 28.97 | 29.29 | 28.62 | 29.26 | 56,566 | +0.24(+0.82%) |
Jun 18, 2018 | 28.76 | 29.05 | 28.47 | 29.02 | 119,073 | +0.25(+0.86%) |
Jun 15, 2018 | 28.82 | 28.71 | 28.78 | 67,955 | +0.07(+0.23%) | |
Jun 14, 2018 | 28.44 | 28.71 | 28.25 | 28.71 | 171,475 | +0.38(+1.34%) |
Jun 13, 2018 | 28.32 | 28.64 | 28.10 | 28.33 | 87,992 | +0.12(+0.44%) |
Jun 12, 2018 | 28.15 | 28.36 | 28.04 | 28.21 | 94,084 | +0.29(+1.06%) |
Jun 11, 2018 | 28.36 | 28.60 | 27.68 | 27.91 | 116,302 | -0.37(-1.31%) |
Jun 08, 2018 | 28.30 | 28.43 | 28.06 | 28.28 | 72,213 | +0.06(+0.20%) |
Jun 07, 2018 | 28.43 | 28.52 | 27.96 | 28.23 | 76,031 | -0.24(-0.84%) |
Jun 06, 2018 | 28.47 | 28.18 | 28.46 | 132,750 | +0.30(+1.08%) | |
Jun 05, 2018 | 27.79 | 28.19 | 27.79 | 28.16 | 145,252 | +0.45(+1.61%) |
Jun 04, 2018 | 27.60 | 27.71 | 27.10 | 27.71 | 126,826 | +0.16(+0.58%) |
Jun 01, 2018 | 28.08 | 28.09 | 27.43 | 27.55 | 107,622 | -0.27(-0.95%) |
May 31, 2018 | 27.66 | 28.04 | 27.60 | 27.82 | 82,173 | -0.06(-0.22%) |
May 30, 2018 | 27.51 | 27.95 | 27.51 | 27.88 | 72,369 | +0.65(+2.39%) |
May 29, 2018 | 27.39 | 27.45 | 27.01 | 27.23 | 115,607 | -0.27(-0.97%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.10(-0.35%) | |
May 24, 2018 | 27.68 | 27.82 | 27.37 | 27.59 | 75,192 | +0.03(+0.10%) |
May 23, 2018 | 27.05 | 27.68 | 27.01 | 27.56 | 156,159 | +0.49(+1.79%) |
May 22, 2018 | 26.64 | 27.20 | 26.60 | 27.07 | 353,886 | +0.56(+2.12%) |
May 21, 2018 | 26.89 | 27.03 | 26.36 | 26.51 | 48,436 | -0.26(-0.96%) |
May 18, 2018 | 27.12 | 27.24 | 26.64 | 26.77 | 70,816 | -0.32(-1.19%) |
May 17, 2018 | 26.76 | 27.12 | 26.65 | 27.09 | 76,066 | +0.23(+0.85%) |
May 16, 2018 | 26.77 | 27.09 | 26.42 | 26.86 | 132,853 | +0.15(+0.57%) |
May 15, 2018 | 26.86 | 26.86 | 26.41 | 26.71 | 96,402 | -0.04(-0.14%) |
May 14, 2018 | 26.42 | 27.07 | 26.41 | 26.75 | 72,032 | +0.34(+1.30%) |
May 11, 2018 | 25.68 | 26.45 | 25.68 | 26.41 | 118,317 | +0.81(+3.16%) |
May 10, 2018 | 25.71 | 26.07 | 25.59 | 25.60 | 112,812 | -0.09(-0.33%) |
May 09, 2018 | 25.02 | 25.73 | 25.02 | 25.68 | 139,011 | +0.70(+2.82%) |
May 08, 2018 | 25.23 | 25.23 | 24.82 | 24.98 | 26,419 | -0.16(-0.64%) |
May 07, 2018 | 24.65 | 25.34 | 24.65 | 25.14 | 73,848 | +0.62(+2.52%) |
May 04, 2018 | 23.90 | 24.81 | 23.90 | 24.52 | 33,528 | +0.22(+0.90%) |
May 03, 2018 | 24.55 | 24.55 | 23.94 | 24.30 | 202,187 | -0.23(-0.93%) |
May 02, 2018 | 24.49 | 24.80 | 24.15 | 24.53 | 17,586 | +0.16(+0.66%) |