Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.98 | 29.22 | 28.97 | 29.15 | 138,277 | +0.15(+0.53%) |
Jul 30, 2018 | 29.09 | 29.12 | 28.91 | 29.00 | 99,914 | -0.09(-0.32%) |
Jul 27, 2018 | 29.12 | 29.23 | 28.96 | 29.09 | 115,601 | +0.08(+0.27%) |
Jul 26, 2018 | 29.08 | 29.15 | 28.98 | 29.02 | 117,493 | -0.33(-1.11%) |
Jul 25, 2018 | 29.06 | 29.34 | 28.99 | 29.34 | 129,691 | +0.45(+1.54%) |
Jul 24, 2018 | 28.96 | 29.07 | 28.86 | 28.90 | 211,140 | +0.32(+1.11%) |
Jul 23, 2018 | 28.60 | 28.60 | 28.48 | 28.58 | 188,683 | -0.21(-0.72%) |
Jul 20, 2018 | 28.60 | 28.79 | 28.60 | 28.78 | 144,594 | +0.46(+1.62%) |
Jul 19, 2018 | 28.28 | 28.46 | 28.19 | 28.32 | 120,551 | -0.44(-1.54%) |
Jul 18, 2018 | 28.64 | 28.78 | 28.53 | 28.77 | 226,168 | -0.02(-0.06%) |
Jul 17, 2018 | 28.50 | 28.84 | 28.50 | 28.78 | 165,549 | +0.15(+0.54%) |
Jul 16, 2018 | 28.66 | 28.74 | 28.58 | 28.63 | 131,118 | -0.20(-0.69%) |
Jul 13, 2018 | 28.70 | 28.84 | 28.62 | 28.83 | 136,478 | +0.06(+0.21%) |
Jul 12, 2018 | 28.71 | 28.84 | 28.67 | 28.77 | 53,560 | +0.36(+1.27%) |
Jul 11, 2018 | 28.56 | 28.59 | 28.28 | 28.41 | 127,245 | -0.51(-1.75%) |
Jul 10, 2018 | 28.86 | 28.91 | 28.70 | 28.91 | 162,443 | -0.05(-0.18%) |
Jul 09, 2018 | 28.80 | 28.97 | 28.74 | 28.96 | 77,143 | +0.43(+1.51%) |
Jul 06, 2018 | 28.20 | 28.60 | 28.20 | 28.54 | 115,428 | +0.40(+1.44%) |
Jul 05, 2018 | 28.20 | 28.24 | 28.03 | 28.13 | 121,445 | -0.05(-0.17%) |
Jul 03, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 28.06 | 28.20 | 27.99 | 28.19 | 237,121 | -0.31(-1.09%) |
Jun 29, 2018 | 28.42 | 28.57 | 28.42 | 28.50 | 115,970 | +0.42(+1.50%) |
Jun 28, 2018 | 27.88 | 28.09 | 27.81 | 28.08 | 162,665 | +0.15(+0.55%) |
Jun 27, 2018 | 28.39 | 28.41 | 27.85 | 27.93 | 320,670 | -0.55(-1.93%) |
Jun 26, 2018 | 28.60 | 28.67 | 28.46 | 28.48 | 204,953 | -0.15(-0.51%) |
Jun 25, 2018 | 28.75 | 28.75 | 28.36 | 28.62 | 131,369 | -0.36(-1.24%) |
Jun 22, 2018 | 29.09 | 29.12 | 28.89 | 28.98 | 65,629 | +0.30(+1.04%) |
Jun 21, 2018 | 28.92 | 28.92 | 28.67 | 28.68 | 90,713 | -0.36(-1.24%) |
Jun 20, 2018 | 29.22 | 29.29 | 29.03 | 29.04 | 120,769 | +0.08(+0.27%) |
Jun 19, 2018 | 28.82 | 29.02 | 28.68 | 28.96 | 274,606 | -0.31(-1.06%) |
Jun 18, 2018 | 29.21 | 29.30 | 29.07 | 29.28 | 182,479 | -0.47(-1.57%) |
Jun 15, 2018 | 29.74 | 29.28 | 29.74 | 619,631 | +0.01(+0.03%) | |
Jun 14, 2018 | 30.02 | 30.07 | 29.73 | 29.73 | 107,027 | -0.16(-0.54%) |
Jun 13, 2018 | 30.20 | 30.25 | 29.82 | 29.90 | 170,004 | -0.22(-0.74%) |
Jun 12, 2018 | 30.22 | 30.27 | 30.04 | 30.12 | 395,748 | -0.03(-0.11%) |
Jun 11, 2018 | 30.26 | 30.30 | 30.14 | 30.15 | 73,967 | -0.13(-0.42%) |
Jun 08, 2018 | 30.09 | 30.32 | 29.95 | 30.28 | 118,085 | +0.06(+0.20%) |
Jun 07, 2018 | 30.54 | 30.54 | 30.04 | 30.22 | 59,895 | -0.37(-1.20%) |
Jun 06, 2018 | 30.60 | 30.36 | 30.59 | 54,023 | +0.39(+1.30%) | |
Jun 05, 2018 | 30.31 | 30.33 | 30.16 | 30.19 | 264,905 | -0.18(-0.59%) |
Jun 04, 2018 | 30.30 | 30.47 | 30.30 | 30.37 | 144,589 | +0.26(+0.87%) |
Jun 01, 2018 | 30.02 | 30.15 | 29.97 | 30.11 | 187,804 | +0.34(+1.13%) |
May 31, 2018 | 29.70 | 29.84 | 29.61 | 29.78 | 138,979 | +0.06(+0.20%) |
May 30, 2018 | 29.58 | 29.74 | 29.41 | 29.72 | 908,040 | +0.06(+0.20%) |
May 29, 2018 | 29.84 | 29.97 | 29.49 | 29.66 | 1,732,794 | -0.52(-1.73%) |
May 25, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.09(+0.28%) | |
May 24, 2018 | 30.18 | 30.18 | 29.84 | 30.09 | 87,911 | -0.24(-0.79%) |
May 23, 2018 | 30.04 | 30.33 | 29.97 | 30.33 | 143,161 | +0.02(+0.06%) |
May 22, 2018 | 30.37 | 30.48 | 30.31 | 30.31 | 125,895 | +0.12(+0.40%) |
May 21, 2018 | 30.28 | 30.32 | 30.10 | 30.19 | 88,759 | +0.13(+0.43%) |
May 18, 2018 | 30.04 | 30.17 | 29.96 | 30.07 | 95,288 | -0.24(-0.79%) |
May 17, 2018 | 30.39 | 30.45 | 30.21 | 30.31 | 248,224 | -0.41(-1.34%) |
May 16, 2018 | 30.55 | 30.76 | 30.55 | 30.72 | 105,398 | +0.43(+1.41%) |
May 15, 2018 | 30.37 | 30.37 | 30.16 | 30.29 | 667,246 | -0.61(-1.96%) |
May 14, 2018 | 30.96 | 31.06 | 30.86 | 30.90 | 178,667 | +0.04(+0.14%) |
May 11, 2018 | 30.96 | 31.01 | 30.76 | 30.85 | 123,575 | +0.00(+0.00%) |
May 10, 2018 | 30.64 | 30.94 | 30.49 | 30.85 | 114,892 | +0.56(+1.83%) |
May 09, 2018 | 30.37 | 30.40 | 30.19 | 30.30 | 162,545 | -0.03(-0.08%) |
May 08, 2018 | 30.23 | 30.37 | 30.08 | 30.32 | 80,407 | +0.18(+0.60%) |
May 07, 2018 | 30.11 | 30.33 | 30.11 | 30.14 | 229,279 | -0.15(-0.48%) |
May 04, 2018 | 29.88 | 30.41 | 29.86 | 30.29 | 77,562 | +0.14(+0.45%) |
May 03, 2018 | 30.21 | 30.24 | 29.78 | 30.15 | 173,009 | -0.09(-0.31%) |
May 02, 2018 | 30.53 | 30.53 | 30.24 | 30.25 | 107,844 | -0.24(-0.78%) |