Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.82 | 31.12 | 30.82 | 31.06 | 943,603 | +0.30(+0.97%) |
Jul 30, 2018 | 30.86 | 31.06 | 30.74 | 30.76 | 27,004 | -0.10(-0.33%) |
Jul 27, 2018 | 31.07 | 31.07 | 30.80 | 30.86 | 38,548 | -0.13(-0.43%) |
Jul 26, 2018 | 30.78 | 31.03 | 30.64 | 30.99 | 28,445 | +0.24(+0.79%) |
Jul 25, 2018 | 30.61 | 30.79 | 30.39 | 30.75 | 48,177 | +0.15(+0.50%) |
Jul 24, 2018 | 30.46 | 30.74 | 30.46 | 30.60 | 37,413 | +0.35(+1.15%) |
Jul 23, 2018 | 30.33 | 30.36 | 30.23 | 30.25 | 24,571 | -0.13(-0.44%) |
Jul 20, 2018 | 30.40 | 30.49 | 30.34 | 30.38 | 35,021 | -0.13(-0.41%) |
Jul 19, 2018 | 30.60 | 30.60 | 30.32 | 30.51 | 29,632 | -0.17(-0.55%) |
Jul 18, 2018 | 30.56 | 30.76 | 30.56 | 30.68 | 30,650 | +0.08(+0.26%) |
Jul 17, 2018 | 30.19 | 30.65 | 30.19 | 30.60 | 20,076 | +0.39(+1.30%) |
Jul 16, 2018 | 30.47 | 30.51 | 30.16 | 30.21 | 26,835 | -0.27(-0.88%) |
Jul 13, 2018 | 30.54 | 30.60 | 30.44 | 30.47 | 30,340 | -0.02(-0.06%) |
Jul 12, 2018 | 30.59 | 30.59 | 30.40 | 30.49 | 50,179 | +0.05(+0.18%) |
Jul 11, 2018 | 30.63 | 30.64 | 30.34 | 30.44 | 46,319 | -0.49(-1.59%) |
Jul 10, 2018 | 30.73 | 30.96 | 30.73 | 30.93 | 60,390 | +0.23(+0.76%) |
Jul 09, 2018 | 30.52 | 30.71 | 30.51 | 30.70 | 30,556 | +0.29(+0.94%) |
Jul 06, 2018 | 30.18 | 30.47 | 30.11 | 30.41 | 31,606 | +0.17(+0.56%) |
Jul 05, 2018 | 30.13 | 30.25 | 29.98 | 30.24 | 121,131 | +0.30(+0.99%) |
Jul 03, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 29.93 | 30.04 | 29.80 | 30.02 | 30,468 | -0.14(-0.47%) |
Jun 29, 2018 | 30.09 | 30.45 | 30.09 | 30.16 | 34,640 | +0.13(+0.42%) |
Jun 28, 2018 | 29.91 | 30.04 | 29.74 | 30.04 | 49,440 | +0.14(+0.48%) |
Jun 27, 2018 | 30.14 | 30.48 | 29.89 | 29.89 | 75,512 | -0.17(-0.57%) |
Jun 26, 2018 | 30.00 | 30.12 | 29.90 | 30.06 | 64,987 | +0.15(+0.51%) |
Jun 25, 2018 | 30.23 | 30.26 | 29.68 | 29.91 | 1,547,516 | -0.47(-1.56%) |
Jun 22, 2018 | 30.19 | 30.47 | 30.19 | 30.38 | 50,665 | +0.38(+1.25%) |
Jun 21, 2018 | 30.26 | 30.27 | 29.97 | 30.01 | 52,507 | -0.33(-1.09%) |
Jun 20, 2018 | 30.50 | 30.50 | 30.20 | 30.34 | 48,075 | -0.04(-0.15%) |
Jun 19, 2018 | 30.60 | 30.60 | 30.11 | 30.38 | 91,174 | -0.53(-1.71%) |
Jun 18, 2018 | 30.77 | 30.95 | 30.75 | 30.91 | 32,170 | -0.06(-0.20%) |
Jun 15, 2018 | 31.33 | 30.75 | 30.98 | 36,717 | -0.22(-0.69%) | |
Jun 14, 2018 | 31.29 | 31.34 | 31.04 | 31.19 | 58,445 | +0.03(+0.09%) |
Jun 13, 2018 | 31.53 | 31.53 | 31.13 | 31.16 | 82,728 | -0.32(-1.02%) |
Jun 12, 2018 | 31.50 | 31.57 | 31.37 | 31.49 | 40,417 | +0.01(+0.03%) |
Jun 11, 2018 | 31.44 | 31.52 | 31.38 | 31.48 | 26,475 | +0.07(+0.23%) |
Jun 08, 2018 | 31.29 | 31.46 | 31.14 | 31.41 | 41,802 | +0.10(+0.31%) |
Jun 07, 2018 | 31.49 | 31.53 | 31.22 | 31.31 | 46,147 | -0.16(-0.51%) |
Jun 06, 2018 | 31.47 | 30.95 | 31.47 | 52,350 | +0.47(+1.52%) | |
Jun 05, 2018 | 30.78 | 31.06 | 30.78 | 31.00 | 46,991 | +0.23(+0.75%) |
Jun 04, 2018 | 30.71 | 30.86 | 30.71 | 30.76 | 70,581 | +0.15(+0.49%) |
Jun 01, 2018 | 30.43 | 30.73 | 30.43 | 30.61 | 35,727 | +0.37(+1.24%) |
May 31, 2018 | 30.52 | 30.52 | 30.21 | 30.24 | 35,219 | -0.27(-0.89%) |
May 30, 2018 | 30.32 | 30.59 | 30.32 | 30.51 | 25,947 | +0.35(+1.17%) |
May 29, 2018 | 30.38 | 30.51 | 30.08 | 30.16 | 46,464 | -0.44(-1.43%) |
May 25, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.12(-0.41%) | |
May 24, 2018 | 30.72 | 30.84 | 30.57 | 30.72 | 23,347 | -0.11(-0.35%) |
May 23, 2018 | 30.75 | 30.83 | 30.56 | 30.83 | 38,810 | -0.07(-0.23%) |
May 22, 2018 | 31.18 | 31.24 | 30.86 | 30.90 | 43,192 | -0.22(-0.72%) |
May 21, 2018 | 31.10 | 31.18 | 31.00 | 31.12 | 47,797 | +0.12(+0.40%) |
May 18, 2018 | 30.91 | 31.08 | 30.90 | 31.00 | 42,155 | +0.04(+0.14%) |
May 17, 2018 | 30.83 | 31.04 | 30.82 | 30.95 | 28,727 | +0.12(+0.40%) |
May 16, 2018 | 30.45 | 30.88 | 30.45 | 30.83 | 162,711 | +0.38(+1.26%) |
May 15, 2018 | 30.35 | 30.50 | 30.23 | 30.44 | 54,240 | -0.07(-0.23%) |
May 14, 2018 | 30.54 | 30.65 | 30.42 | 30.51 | 65,411 | +0.04(+0.15%) |
May 11, 2018 | 30.48 | 30.70 | 30.43 | 30.47 | 94,455 | +0.01(+0.03%) |
May 10, 2018 | 30.31 | 30.62 | 30.31 | 30.46 | 80,545 | +0.23(+0.77%) |
May 09, 2018 | 29.99 | 30.27 | 29.99 | 30.23 | 64,663 | +0.33(+1.10%) |
May 08, 2018 | 29.87 | 30.02 | 29.69 | 29.90 | 81,009 | -0.05(-0.18%) |
May 07, 2018 | 29.99 | 30.09 | 29.85 | 29.95 | 26,014 | +0.04(+0.12%) |
May 04, 2018 | 29.36 | 30.06 | 29.33 | 29.92 | 62,315 | +0.43(+1.45%) |
May 03, 2018 | 29.39 | 29.59 | 29.12 | 29.49 | 84,378 | +0.05(+0.18%) |
May 02, 2018 | 29.48 | 29.65 | 29.40 | 29.44 | 274,022 | -0.03(-0.09%) |