Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.58 | 28.69 | 28.57 | 28.68 | 1,137 | +0.16(+0.57%) |
Jul 30, 2018 | 28.70 | 28.70 | 28.51 | 28.51 | 1,576 | -0.12(-0.40%) |
Jul 27, 2018 | 28.73 | 28.73 | 28.53 | 28.63 | 1,353 | -0.22(-0.77%) |
Jul 26, 2018 | 28.76 | 28.86 | 28.76 | 28.85 | 9,015 | +0.25(+0.89%) |
Jul 25, 2018 | 28.59 | 28.60 | 28.59 | 28.60 | 3,538 | +0.19(+0.66%) |
Jul 24, 2018 | 28.62 | 28.62 | 28.41 | 28.41 | 2,478 | -0.09(-0.30%) |
Jul 23, 2018 | 28.48 | 28.51 | 28.41 | 28.50 | 2,568 | -0.02(-0.09%) |
Jul 20, 2018 | 28.51 | 28.56 | 28.51 | 28.52 | 5,774 | -0.08(-0.28%) |
Jul 19, 2018 | 28.59 | 28.63 | 28.52 | 28.60 | 4,049 | +0.04(+0.13%) |
Jul 18, 2018 | 28.48 | 28.56 | 28.48 | 28.56 | 2,057 | +0.05(+0.17%) |
Jul 17, 2018 | 28.49 | 28.51 | 28.48 | 28.51 | 4,929 | +0.15(+0.55%) |
Jul 16, 2018 | 28.32 | 28.39 | 28.32 | 28.36 | 6,433 | -0.11(-0.38%) |
Jul 13, 2018 | 28.47 | 28.47 | 893 | +0.02(+0.07%) | ||
Jul 12, 2018 | 28.42 | 28.49 | 28.34 | 28.45 | 1,117 | +0.17(+0.62%) |
Jul 11, 2018 | 28.35 | 28.35 | 28.27 | 28.27 | 1,761 | -0.18(-0.62%) |
Jul 10, 2018 | 28.45 | 28.45 | 28.45 | 28.45 | 252 | +0.11(+0.38%) |
Jul 09, 2018 | 28.36 | 28.39 | 28.34 | 28.34 | 5,955 | +0.16(+0.58%) |
Jul 06, 2018 | 28.10 | 28.26 | 28.10 | 28.18 | 2,483 | +0.23(+0.83%) |
Jul 05, 2018 | 27.93 | 27.95 | 27.81 | 27.95 | 5,261 | +0.04(+0.13%) |
Jul 03, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.20(+0.73%) | |
Jul 02, 2018 | 27.57 | 27.71 | 27.55 | 27.71 | 1,675 | -0.21(-0.76%) |
Jun 29, 2018 | 27.64 | 28.01 | 27.64 | 27.92 | 3,103 | +0.20(+0.73%) |
Jun 28, 2018 | 27.57 | 27.72 | 27.53 | 27.72 | 1,169 | -0.04(-0.14%) |
Jun 27, 2018 | 27.99 | 28.06 | 27.70 | 27.76 | 2,870 | -0.19(-0.69%) |
Jun 26, 2018 | 27.97 | 27.97 | 27.89 | 27.95 | 3,222 | +0.22(+0.78%) |
Jun 25, 2018 | 28.00 | 28.00 | 27.73 | 27.73 | 267 | -0.55(-1.95%) |
Jun 22, 2018 | 28.35 | 28.35 | 28.27 | 28.28 | 2,189 | +0.23(+0.82%) |
Jun 21, 2018 | 28.21 | 28.05 | 28.05 | 4,652 | -0.19(-0.69%) | |
Jun 20, 2018 | 28.26 | 28.37 | 28.25 | 28.25 | 3,345 | +0.00(+0.00%) |
Jun 19, 2018 | 28.14 | 28.25 | 28.14 | 28.25 | 1,239 | -0.05(-0.17%) |
Jun 18, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 151 | -0.12(-0.44%) |
Jun 15, 2018 | 28.44 | 28.25 | 28.42 | 1,598 | +0.08(+0.27%) | |
Jun 14, 2018 | 28.37 | 28.39 | 28.32 | 28.34 | 4,469 | +0.00(+0.00%) |
Jun 13, 2018 | 28.45 | 28.45 | 28.34 | 28.34 | 3,759 | +0.02(+0.08%) |
Jun 12, 2018 | 28.45 | 28.45 | 28.32 | 28.32 | 1,836 | -0.09(-0.32%) |
Jun 11, 2018 | 28.36 | 28.41 | 28.36 | 28.41 | 1,834 | +0.13(+0.44%) |
Jun 08, 2018 | 28.15 | 28.28 | 28.15 | 28.28 | 1,988 | +0.17(+0.61%) |
Jun 07, 2018 | 28.20 | 28.21 | 28.09 | 28.11 | 4,155 | +0.10(+0.35%) |
Jun 06, 2018 | 28.08 | 28.08 | 28.00 | 28.02 | 967 | +0.08(+0.27%) |
Jun 05, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 863 | +0.09(+0.34%) |
Jun 04, 2018 | 27.96 | 27.96 | 27.85 | 27.85 | 2,050 | -0.01(-0.03%) |
Jun 01, 2018 | 27.81 | 27.88 | 27.77 | 27.85 | 3,637 | +0.26(+0.95%) |
May 31, 2018 | 27.59 | 27.59 | 27.59 | 27.59 | 226 | -0.35(-1.25%) |
May 30, 2018 | 27.67 | 27.94 | 27.67 | 27.94 | 1,371 | +0.49(+1.78%) |
May 29, 2018 | 27.73 | 27.73 | 27.39 | 27.45 | 1,842 | -0.25(-0.89%) |
May 25, 2018 | 27.70 | 27.70 | 27.70 | 0 | -0.14(-0.50%) | |
May 24, 2018 | 27.71 | 27.86 | 27.68 | 27.84 | 4,632 | +0.03(+0.11%) |
May 23, 2018 | 27.69 | 27.81 | 27.69 | 27.81 | 1,296 | -0.05(-0.20%) |
May 22, 2018 | 27.95 | 27.97 | 27.87 | 27.87 | 4,531 | -0.13(-0.48%) |
May 21, 2018 | 27.85 | 28.00 | 27.85 | 28.00 | 2,116 | +0.21(+0.76%) |
May 18, 2018 | 27.63 | 27.79 | 27.63 | 27.79 | 1,239 | -0.05(-0.17%) |
May 17, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 269 | +0.06(+0.21%) |
May 16, 2018 | 27.62 | 27.78 | 27.62 | 27.78 | 1,191 | +0.11(+0.42%) |
May 15, 2018 | 27.56 | 27.66 | 27.51 | 27.66 | 2,154 | -0.10(-0.37%) |
May 14, 2018 | 27.83 | 27.85 | 27.76 | 27.76 | 2,607 | +0.01(+0.02%) |
May 11, 2018 | 27.81 | 27.84 | 27.76 | 27.76 | 1,523 | +0.12(+0.42%) |
May 10, 2018 | 27.64 | 27.64 | 27.64 | 27.64 | 828 | +0.12(+0.45%) |
May 09, 2018 | 27.41 | 27.57 | 27.36 | 27.52 | 2,559 | +0.23(+0.84%) |
May 08, 2018 | 27.25 | 27.31 | 27.25 | 27.29 | 4,634 | -0.03(-0.11%) |
May 07, 2018 | 27.31 | 27.35 | 27.31 | 27.32 | 1,442 | +0.08(+0.28%) |
May 04, 2018 | 27.15 | 27.30 | 27.11 | 27.24 | 8,846 | +0.37(+1.39%) |
May 03, 2018 | 26.84 | 26.97 | 26.64 | 26.87 | 8,730 | -0.17(-0.64%) |
May 02, 2018 | 27.09 | 27.20 | 27.02 | 27.04 | 8,397 | -0.09(-0.32%) |