Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.78 | 27.78 | 27.59 | 27.62 | 710,934 | +0.03(+0.11%) |
Jul 30, 2018 | 27.73 | 27.79 | 27.58 | 27.59 | 255,893 | -0.05(-0.18%) |
Jul 27, 2018 | 27.85 | 27.85 | 27.54 | 27.64 | 126,800 | -0.14(-0.50%) |
Jul 26, 2018 | 27.67 | 27.91 | 27.64 | 27.78 | 170,959 | +0.20(+0.73%) |
Jul 25, 2018 | 27.56 | 27.69 | 27.46 | 27.58 | 273,126 | -0.08(-0.29%) |
Jul 24, 2018 | 27.64 | 27.76 | 27.53 | 27.66 | 301,530 | +0.10(+0.36%) |
Jul 23, 2018 | 27.60 | 27.66 | 27.38 | 27.56 | 274,566 | -0.13(-0.47%) |
Jul 20, 2018 | 27.88 | 27.88 | 27.67 | 27.69 | 1,183,832 | -0.25(-0.89%) |
Jul 19, 2018 | 28.09 | 28.09 | 27.91 | 27.94 | 476,273 | -0.17(-0.60%) |
Jul 18, 2018 | 28.14 | 28.33 | 28.07 | 28.11 | 1,150,100 | -0.10(-0.35%) |
Jul 17, 2018 | 28.23 | 28.33 | 28.19 | 28.21 | 110,936 | -0.02(-0.07%) |
Jul 16, 2018 | 28.14 | 28.35 | 28.06 | 28.23 | 84,704 | +0.05(+0.18%) |
Jul 13, 2018 | 28.44 | 28.52 | 28.03 | 28.18 | 256,406 | -0.34(-1.19%) |
Jul 12, 2018 | 28.34 | 28.55 | 28.25 | 28.52 | 145,826 | +0.34(+1.21%) |
Jul 11, 2018 | 28.28 | 28.29 | 28.15 | 28.18 | 198,244 | -0.23(-0.81%) |
Jul 10, 2018 | 28.26 | 28.44 | 28.26 | 28.41 | 135,278 | +0.16(+0.57%) |
Jul 09, 2018 | 28.25 | 28.28 | 28.22 | 28.25 | 106,701 | +0.05(+0.18%) |
Jul 06, 2018 | 27.99 | 28.23 | 27.96 | 28.20 | 208,878 | +0.23(+0.82%) |
Jul 05, 2018 | 27.80 | 27.97 | 27.67 | 27.97 | 1,066,117 | +0.23(+0.83%) |
Jul 03, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.09(+0.33%) | |
Jul 02, 2018 | 27.40 | 27.65 | 27.33 | 27.65 | 280,463 | +0.08(+0.29%) |
Jun 29, 2018 | 27.79 | 27.52 | 27.57 | 1,609,650 | +0.01(+0.04%) | |
Jun 28, 2018 | 27.16 | 27.63 | 27.12 | 27.56 | 604,647 | +0.44(+1.62%) |
Jun 27, 2018 | 27.39 | 27.50 | 27.10 | 27.12 | 4,626,576 | -0.15(-0.55%) |
Jun 26, 2018 | 27.21 | 27.34 | 27.15 | 27.27 | 588,617 | -0.08(-0.29%) |
Jun 25, 2018 | 27.58 | 27.58 | 27.25 | 27.35 | 189,701 | -0.31(-1.12%) |
Jun 22, 2018 | 27.70 | 27.73 | 27.56 | 27.66 | 235,908 | +0.05(+0.18%) |
Jun 21, 2018 | 27.92 | 27.92 | 27.56 | 27.61 | 185,590 | -0.23(-0.83%) |
Jun 20, 2018 | 27.97 | 28.05 | 27.83 | 27.84 | 191,833 | -0.04(-0.14%) |
Jun 19, 2018 | 27.61 | 27.94 | 27.60 | 27.88 | 149,160 | +0.02(+0.07%) |
Jun 18, 2018 | 27.86 | 27.90 | 27.71 | 27.86 | 177,604 | -0.20(-0.71%) |
Jun 15, 2018 | 28.07 | 27.96 | 28.06 | 412,097 | +0.10(+0.36%) | |
Jun 14, 2018 | 27.84 | 28.04 | 27.79 | 27.96 | 517,811 | +0.27(+0.98%) |
Jun 13, 2018 | 27.90 | 27.93 | 27.67 | 27.69 | 409,308 | -0.30(-1.07%) |
Jun 12, 2018 | 27.86 | 27.99 | 27.84 | 27.99 | 222,086 | +0.18(+0.65%) |
Jun 11, 2018 | 27.75 | 27.87 | 27.74 | 27.81 | 351,431 | +0.12(+0.43%) |
Jun 08, 2018 | 27.52 | 27.74 | 27.51 | 27.69 | 127,101 | +0.02(+0.07%) |
Jun 07, 2018 | 27.63 | 27.91 | 27.58 | 27.67 | 201,746 | -0.04(-0.14%) |
Jun 06, 2018 | 27.71 | 27.71 | 179,376 | +0.21(+0.76%) | ||
Jun 05, 2018 | 27.41 | 27.53 | 27.21 | 27.50 | 159,807 | +0.16(+0.59%) |
Jun 04, 2018 | 27.40 | 27.41 | 27.26 | 27.34 | 247,813 | +0.06(+0.22%) |
Jun 01, 2018 | 27.05 | 27.30 | 27.05 | 27.28 | 125,082 | +0.31(+1.15%) |
May 31, 2018 | 27.26 | 27.26 | 26.85 | 26.97 | 1,332,230 | -0.24(-0.88%) |
May 30, 2018 | 27.26 | 27.26 | 27.15 | 27.21 | 172,115 | +0.09(+0.33%) |
May 29, 2018 | 27.07 | 27.23 | 26.95 | 27.12 | 126,342 | -0.11(-0.40%) |
May 25, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.04(-0.15%) | |
May 24, 2018 | 27.37 | 27.37 | 27.07 | 27.27 | 355,245 | -0.06(-0.22%) |
May 23, 2018 | 27.24 | 27.34 | 27.14 | 27.33 | 331,104 | -0.04(-0.15%) |
May 22, 2018 | 27.40 | 27.54 | 27.36 | 27.37 | 385,116 | -0.02(-0.07%) |
May 21, 2018 | 27.16 | 27.42 | 27.16 | 27.39 | 691,826 | +0.31(+1.14%) |
May 18, 2018 | 27.07 | 27.20 | 27.04 | 27.08 | 75,354 | -0.05(-0.18%) |
May 17, 2018 | 27.15 | 27.25 | 27.07 | 27.13 | 71,808 | -0.17(-0.62%) |
May 16, 2018 | 27.09 | 27.37 | 27.09 | 27.30 | 146,046 | +0.04(+0.15%) |
May 15, 2018 | 27.27 | 27.28 | 27.06 | 27.26 | 192,922 | -0.11(-0.40%) |
May 14, 2018 | 27.57 | 27.66 | 27.34 | 27.37 | 157,458 | -0.12(-0.44%) |
May 11, 2018 | 27.43 | 27.60 | 27.42 | 27.49 | 106,740 | +0.09(+0.33%) |
May 10, 2018 | 27.19 | 27.47 | 27.19 | 27.40 | 180,580 | +0.27(+1.00%) |
May 09, 2018 | 27.06 | 27.21 | 26.98 | 27.13 | 223,410 | -0.11(-0.40%) |
May 08, 2018 | 27.35 | 27.35 | 27.11 | 27.24 | 142,517 | -0.07(-0.26%) |
May 07, 2018 | 27.28 | 27.45 | 27.26 | 27.31 | 1,852,898 | +0.16(+0.59%) |
May 04, 2018 | 26.79 | 27.27 | 26.79 | 27.15 | 569,029 | +0.18(+0.67%) |
May 03, 2018 | 27.13 | 27.13 | 26.66 | 26.97 | 279,288 | -0.01(-0.04%) |
May 02, 2018 | 27.11 | 27.38 | 26.98 | 26.98 | 236,115 | -0.17(-0.63%) |