Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.53 | 28.53 | 28.49 | 28.51 | 189,276 | +0.03(+0.12%) |
Jul 30, 2018 | 28.48 | 28.48 | 28.45 | 28.48 | 3,971 | +0.00(+0.01%) |
Jul 27, 2018 | 28.44 | 28.47 | 28.43 | 28.47 | 3,426 | +0.04(+0.14%) |
Jul 26, 2018 | 28.49 | 28.49 | 28.43 | 28.43 | 13,414 | +0.03(+0.10%) |
Jul 25, 2018 | 28.38 | 28.42 | 28.38 | 28.40 | 3,214 | +0.04(+0.12%) |
Jul 24, 2018 | 28.40 | 28.35 | 28.37 | 11,202 | +0.02(+0.07%) | |
Jul 23, 2018 | 28.36 | 28.36 | 28.35 | 28.35 | 2,176 | -0.01(-0.05%) |
Jul 20, 2018 | 28.33 | 28.36 | 28.33 | 28.36 | 3,846 | +0.03(+0.09%) |
Jul 19, 2018 | 28.33 | 28.34 | 28.33 | 28.34 | 6,113 | -0.02(-0.07%) |
Jul 18, 2018 | 28.36 | 28.36 | 28.36 | 28.36 | 1,411 | +0.00(+0.00%) |
Jul 17, 2018 | 28.31 | 28.36 | 28.31 | 28.36 | 15,203 | +0.02(+0.06%) |
Jul 16, 2018 | 28.34 | 28.34 | 28.31 | 28.34 | 5,028 | -0.02(-0.06%) |
Jul 13, 2018 | 28.36 | 28.36 | 28.36 | 28.36 | 1,708 | +0.01(+0.04%) |
Jul 12, 2018 | 28.33 | 28.35 | 28.32 | 28.35 | 5,515 | +0.09(+0.31%) |
Jul 11, 2018 | 28.29 | 28.29 | 28.26 | 28.26 | 3,253 | -0.05(-0.16%) |
Jul 10, 2018 | 28.32 | 28.32 | 28.31 | 28.31 | 10,595 | +0.04(+0.13%) |
Jul 09, 2018 | 28.25 | 28.27 | 28.25 | 28.27 | 16,202 | +0.07(+0.24%) |
Jul 06, 2018 | 28.17 | 28.24 | 28.17 | 28.20 | 8,433 | +0.04(+0.14%) |
Jul 05, 2018 | 28.14 | 28.20 | 28.14 | 28.16 | 19,296 | +0.05(+0.19%) |
Jul 03, 2018 | 28.11 | 28.11 | 28.11 | 0 | +0.02(+0.07%) | |
Jul 02, 2018 | 28.14 | 28.14 | 28.09 | 28.09 | 36,662 | -0.10(-0.36%) |
Jun 29, 2018 | 28.21 | 28.21 | 28.19 | 28.19 | 22,866 | -0.04(-0.14%) |
Jun 28, 2018 | 28.19 | 28.23 | 28.14 | 28.23 | 21,727 | -0.01(-0.03%) |
Jun 27, 2018 | 28.33 | 28.33 | 28.24 | 28.24 | 26,623 | -0.08(-0.30%) |
Jun 26, 2018 | 28.33 | 28.33 | 28.28 | 28.32 | 81,771 | +0.01(+0.02%) |
Jun 25, 2018 | 28.33 | 28.35 | 28.31 | 28.32 | 26,276 | -0.06(-0.21%) |
Jun 22, 2018 | 28.40 | 28.40 | 28.37 | 28.37 | 60,871 | +0.01(+0.02%) |
Jun 21, 2018 | 28.39 | 28.41 | 28.37 | 28.37 | 9,390 | -0.04(-0.15%) |
Jun 20, 2018 | 28.44 | 28.44 | 28.40 | 28.41 | 5,789 | +0.05(+0.17%) |
Jun 19, 2018 | 28.38 | 28.40 | 28.35 | 28.36 | 29,908 | -0.05(-0.16%) |
Jun 18, 2018 | 28.38 | 28.42 | 28.38 | 28.41 | 7,228 | -0.02(-0.08%) |
Jun 15, 2018 | 28.44 | 28.44 | 28.43 | 7,360 | -0.01(-0.04%) | |
Jun 14, 2018 | 28.43 | 28.45 | 28.43 | 28.44 | 33,502 | +0.02(+0.06%) |
Jun 13, 2018 | 28.36 | 28.43 | 28.35 | 28.43 | 6,837 | +0.07(+0.26%) |
Jun 12, 2018 | 28.39 | 28.39 | 28.33 | 28.35 | 12,038 | -0.00(-0.01%) |
Jun 11, 2018 | 28.35 | 28.36 | 28.34 | 28.36 | 15,006 | +0.04(+0.14%) |
Jun 08, 2018 | 28.32 | 28.33 | 28.32 | 28.32 | 20,364 | +0.00(+0.00%) |
Jun 07, 2018 | 28.32 | 28.33 | 28.30 | 28.32 | 522,773 | +0.02(+0.08%) |
Jun 06, 2018 | 28.26 | 28.30 | 28.26 | 28.29 | 496,743 | +0.02(+0.08%) |
Jun 05, 2018 | 28.27 | 28.27 | 28.27 | 28.27 | 5,433 | +0.01(+0.02%) |
Jun 04, 2018 | 28.25 | 28.26 | 28.25 | 28.26 | 980 | +0.05(+0.18%) |
Jun 01, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 2,081 | +0.02(+0.07%) |
May 31, 2018 | 28.21 | 28.21 | 28.19 | 28.19 | 4,003 | +0.07(+0.25%) |
May 30, 2018 | 28.12 | 28.12 | 28.12 | 28.12 | 122 | +0.00(+0.00%) |
May 29, 2018 | 28.15 | 28.15 | 28.12 | 28.12 | 4,316 | -0.12(-0.44%) |
May 25, 2018 | 28.25 | 28.25 | 28.25 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 28.25 | 28.25 | 28.23 | 28.25 | 1,223 | -0.01(-0.02%) |
May 23, 2018 | 28.19 | 28.26 | 28.19 | 28.26 | 2,175 | +0.05(+0.16%) |
May 22, 2018 | 28.25 | 28.25 | 28.21 | 28.21 | 7,281 | +0.01(+0.04%) |
May 21, 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 395 | +0.04(+0.13%) |
May 18, 2018 | 28.19 | 28.19 | 28.17 | 28.17 | 2,771 | -0.05(-0.17%) |
May 17, 2018 | 28.22 | 28.22 | 28.20 | 28.21 | 2,617 | +0.04(+0.15%) |
May 16, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 10,010 | -0.02(-0.08%) |
May 15, 2018 | 28.19 | 28.19 | 28.19 | 28.19 | 2,960 | -0.08(-0.29%) |
May 14, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 713 | +0.01(+0.04%) |
May 11, 2018 | 28.26 | 28.26 | 28.26 | 28.26 | 411 | +0.03(+0.10%) |
May 10, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 145 | +0.02(+0.08%) |
May 09, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 523 | -0.01(-0.04%) |
May 08, 2018 | 28.23 | 28.23 | 28.22 | 28.22 | 3,753 | -0.03(-0.10%) |
May 07, 2018 | 28.25 | 28.25 | 28.22 | 28.25 | 5,705 | +0.05(+0.16%) |
May 04, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 361 | +0.00(+0.00%) |
May 03, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 321 | -0.05(-0.18%) |
May 02, 2018 | 28.23 | 28.26 | 28.23 | 28.26 | 492 | +0.04(+0.14%) |