Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.40 | 31.40 | 31.15 | 31.40 | 3,128 | +0.00(+0.00%) |
Jul 30, 2018 | 31.15 | 31.40 | 31.15 | 31.40 | 1,719 | -0.21(-0.66%) |
Jul 27, 2018 | 30.37 | 31.61 | 29.94 | 31.61 | 23,082 | +0.83(+2.70%) |
Jul 26, 2018 | 30.78 | 30.78 | 30.78 | 30.78 | 622 | +0.03(+0.11%) |
Jul 25, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 1,011 | +0.00(+0.00%) |
Jul 24, 2018 | 31.21 | 31.21 | 30.61 | 30.74 | 6,691 | -0.45(-1.44%) |
Jul 23, 2018 | 30.78 | 31.19 | 28.73 | 31.19 | 5,686 | +1.25(+4.17%) |
Jul 20, 2018 | 29.11 | 29.94 | 29.11 | 29.94 | 4,335 | -0.42(-1.37%) |
Jul 19, 2018 | 30.46 | 30.78 | 30.36 | 30.36 | 632 | +1.12(+3.84%) |
Jul 16, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.90(+3.17%) | |
Jul 13, 2018 | 28.45 | 28.45 | 28.11 | 28.34 | 2,528 | -0.59(-2.04%) |
Jul 12, 2018 | 29.16 | 29.16 | 28.93 | 28.93 | 1,681 | -0.52(-1.75%) |
Jul 11, 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 348 | -0.02(-0.08%) |
Jul 10, 2018 | 29.47 | 29.47 | 29.47 | 29.47 | 1,025 | -0.00(-0.01%) |
Jul 09, 2018 | 29.47 | 29.47 | 29.47 | 29.47 | 525 | +0.36(+1.23%) |
Jul 06, 2018 | 29.11 | 29.11 | 29.11 | 29.11 | 461 | -0.36(-1.21%) |
Jul 05, 2018 | 29.94 | 29.94 | 29.47 | 29.47 | 514 | +1.06(+3.74%) |
Jul 02, 2018 | 28.41 | 28.41 | 28.41 | 0 | -0.12(-0.44%) | |
Jun 29, 2018 | 28.53 | 28.53 | 28.53 | 28.53 | 931 | +0.12(+0.44%) |
Jun 28, 2018 | 28.53 | 28.53 | 28.41 | 28.41 | 617 | +0.12(+0.44%) |
Jun 27, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 2,628 | +0.00(+0.00%) |
Jun 26, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 281 | -0.07(-0.23%) |
Jun 25, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 312 | -0.18(-0.64%) |
Jun 22, 2018 | 28.53 | 28.70 | 28.53 | 28.53 | 13,747 | +0.00(+0.00%) |
Jun 21, 2018 | 28.49 | 28.63 | 28.49 | 28.53 | 3,251 | +0.03(+0.10%) |
Jun 20, 2018 | 28.28 | 28.70 | 28.16 | 28.50 | 5,621 | +0.47(+1.68%) |
Jun 19, 2018 | 28.11 | 28.35 | 28.01 | 28.03 | 7,987 | -1.07(-3.69%) |
Jun 15, 2018 | 29.10 | 29.10 | 29.10 | 560 | +0.82(+2.91%) | |
Jun 14, 2018 | 28.28 | 28.28 | 27.72 | 28.28 | 5,639 | +0.08(+0.28%) |
Jun 13, 2018 | 27.63 | 28.20 | 27.63 | 28.20 | 853 | -0.26(-0.93%) |
Jun 12, 2018 | 28.47 | 28.47 | 28.47 | 28.47 | 2,371 | +0.19(+0.67%) |
Jun 11, 2018 | 28.53 | 28.53 | 28.10 | 28.28 | 4,576 | -0.25(-0.88%) |
Jun 08, 2018 | 28.36 | 28.86 | 27.87 | 28.53 | 9,761 | +0.74(+2.66%) |
Jun 06, 2018 | 27.79 | 27.79 | 27.79 | 114 | -0.16(-0.57%) | |
Jun 05, 2018 | 28.28 | 28.28 | 27.95 | 27.95 | 3,106 | -0.17(-0.62%) |
Jun 04, 2018 | 28.95 | 28.95 | 27.83 | 28.12 | 3,784 | -0.57(-2.00%) |
Jun 01, 2018 | 28.70 | 28.90 | 27.63 | 28.70 | 2,219 | -0.18(-0.63%) |
May 31, 2018 | 28.88 | 28.88 | 27.34 | 28.88 | 4,843 | +0.13(+0.46%) |
May 30, 2018 | 29.25 | 29.51 | 28.75 | 28.75 | 1,739 | +0.07(+0.26%) |
May 29, 2018 | 28.42 | 28.67 | 28.42 | 28.67 | 1,272 | -0.26(-0.88%) |
May 25, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.67(+2.36%) | |
May 24, 2018 | 28.26 | 28.26 | 28.26 | 28.26 | 632 | +0.04(+0.15%) |
May 23, 2018 | 28.24 | 29.29 | 28.22 | 28.22 | 10,336 | -0.40(-1.38%) |
May 22, 2018 | 27.00 | 28.88 | 27.00 | 28.62 | 14,637 | +1.65(+6.12%) |
May 21, 2018 | 26.85 | 26.97 | 26.14 | 26.97 | 4,081 | -0.50(-1.82%) |
May 17, 2018 | 27.46 | 27.46 | 27.46 | 53 | +0.40(+1.48%) | |
May 16, 2018 | 27.40 | 27.64 | 26.61 | 27.06 | 6,778 | -0.46(-1.66%) |
May 15, 2018 | 27.50 | 27.60 | 27.27 | 27.52 | 3,785 | +1.11(+4.20%) |
May 14, 2018 | 27.37 | 27.37 | 26.41 | 26.41 | 2,401 | -1.13(-4.09%) |
May 11, 2018 | 26.58 | 27.54 | 26.17 | 27.54 | 2,444 | +0.77(+2.89%) |
May 10, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 362 | +0.36(+1.36%) |
May 07, 2018 | 26.40 | 26.40 | 26.40 | 39 | -0.29(-1.08%) | |
May 03, 2018 | 26.69 | 26.69 | 26.69 | 397 | -0.12(-0.46%) |