Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.57 | 30.44 | 29.22 | 30.33 | 464,259 | +1.09(+3.73%) |
Jul 30, 2018 | 29.31 | 29.50 | 29.23 | 29.24 | 209,656 | -0.10(-0.34%) |
Jul 27, 2018 | 29.46 | 29.52 | 29.22 | 29.34 | 325,517 | +0.00(+0.00%) |
Jul 26, 2018 | 29.55 | 29.93 | 29.21 | 29.34 | 273,873 | -0.12(-0.40%) |
Jul 25, 2018 | 29.41 | 29.81 | 28.86 | 29.46 | 358,805 | +0.04(+0.12%) |
Jul 24, 2018 | 26.90 | 29.69 | 26.34 | 29.42 | 934,926 | +2.64(+9.85%) |
Jul 23, 2018 | 26.98 | 27.05 | 26.65 | 26.79 | 201,780 | -0.25(-0.92%) |
Jul 20, 2018 | 27.02 | 27.31 | 26.79 | 27.03 | 191,563 | +0.05(+0.17%) |
Jul 19, 2018 | 26.79 | 27.02 | 26.66 | 26.99 | 263,866 | +0.04(+0.14%) |
Jul 18, 2018 | 26.79 | 26.98 | 26.64 | 26.95 | 198,829 | +0.11(+0.41%) |
Jul 17, 2018 | 26.85 | 26.97 | 26.71 | 26.84 | 122,462 | -0.08(-0.31%) |
Jul 16, 2018 | 27.11 | 27.11 | 26.78 | 26.92 | 142,691 | -0.21(-0.78%) |
Jul 13, 2018 | 27.04 | 27.31 | 27.04 | 27.13 | 230,127 | -0.01(-0.03%) |
Jul 12, 2018 | 27.64 | 27.64 | 26.92 | 27.14 | 116,030 | -0.24(-0.87%) |
Jul 11, 2018 | 27.60 | 27.65 | 27.21 | 27.38 | 159,564 | -0.47(-1.68%) |
Jul 10, 2018 | 28.17 | 28.33 | 27.65 | 27.85 | 103,578 | -0.23(-0.82%) |
Jul 09, 2018 | 28.14 | 28.33 | 27.96 | 28.08 | 176,349 | +0.03(+0.10%) |
Jul 06, 2018 | 27.96 | 28.28 | 27.74 | 28.05 | 196,728 | +0.16(+0.56%) |
Jul 05, 2018 | 27.67 | 27.91 | 27.40 | 27.89 | 368,060 | +0.25(+0.89%) |
Jul 03, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.24(+0.87%) | |
Jul 02, 2018 | 26.77 | 27.43 | 26.77 | 27.41 | 132,737 | +0.38(+1.39%) |
Jun 29, 2018 | 27.36 | 27.60 | 27.03 | 27.03 | 194,877 | -0.20(-0.74%) |
Jun 28, 2018 | 27.34 | 27.35 | 27.08 | 27.23 | 112,689 | -0.22(-0.80%) |
Jun 27, 2018 | 27.50 | 27.87 | 27.34 | 27.45 | 105,938 | -0.06(-0.23%) |
Jun 26, 2018 | 27.33 | 27.62 | 27.20 | 27.52 | 106,390 | +0.26(+0.94%) |
Jun 25, 2018 | 27.44 | 27.44 | 26.81 | 27.26 | 141,805 | -0.39(-1.42%) |
Jun 22, 2018 | 27.93 | 28.11 | 27.60 | 27.66 | 356,688 | -0.02(-0.07%) |
Jun 21, 2018 | 28.22 | 28.22 | 27.53 | 27.67 | 171,395 | -0.57(-2.01%) |
Jun 20, 2018 | 28.21 | 28.44 | 28.12 | 28.24 | 182,765 | +0.04(+0.13%) |
Jun 19, 2018 | 28.18 | 28.23 | 27.78 | 28.21 | 210,204 | -0.16(-0.55%) |
Jun 18, 2018 | 27.83 | 28.40 | 27.56 | 28.36 | 282,876 | +0.50(+1.81%) |
Jun 15, 2018 | 28.11 | 27.59 | 27.86 | 441,543 | -0.26(-0.91%) | |
Jun 14, 2018 | 28.20 | 28.25 | 27.96 | 28.11 | 214,584 | +0.04(+0.13%) |
Jun 13, 2018 | 28.44 | 28.45 | 28.00 | 28.08 | 256,801 | -0.32(-1.13%) |
Jun 12, 2018 | 28.79 | 28.79 | 28.36 | 28.40 | 179,874 | -0.38(-1.31%) |
Jun 11, 2018 | 28.86 | 28.88 | 28.56 | 28.77 | 189,405 | +0.03(+0.10%) |
Jun 08, 2018 | 29.17 | 29.26 | 28.69 | 28.75 | 201,520 | -0.44(-1.51%) |
Jun 07, 2018 | 28.99 | 29.26 | 28.91 | 29.19 | 130,799 | +0.19(+0.66%) |
Jun 06, 2018 | 29.07 | 28.99 | 168,379 | +0.23(+0.80%) | ||
Jun 05, 2018 | 28.47 | 28.82 | 28.26 | 28.76 | 318,402 | +0.33(+1.16%) |
Jun 04, 2018 | 28.17 | 28.50 | 28.17 | 28.44 | 284,507 | +0.31(+1.11%) |
Jun 01, 2018 | 27.80 | 28.30 | 27.80 | 28.12 | 233,284 | +0.46(+1.66%) |
May 31, 2018 | 28.16 | 28.31 | 27.59 | 27.67 | 192,570 | -0.49(-1.76%) |
May 30, 2018 | 27.71 | 28.27 | 27.60 | 28.16 | 311,437 | +0.68(+2.49%) |
May 29, 2018 | 26.94 | 27.56 | 26.85 | 27.48 | 270,264 | +0.33(+1.21%) |
May 25, 2018 | 27.15 | 27.15 | 27.15 | 0 | -0.06(-0.23%) | |
May 24, 2018 | 27.17 | 27.31 | 27.00 | 27.21 | 107,056 | +0.02(+0.07%) |
May 23, 2018 | 27.30 | 27.40 | 27.10 | 27.19 | 135,830 | -0.21(-0.77%) |
May 22, 2018 | 27.80 | 28.07 | 27.39 | 27.40 | 173,075 | -0.28(-1.02%) |
May 21, 2018 | 27.56 | 27.70 | 27.37 | 27.69 | 174,968 | +0.35(+1.27%) |
May 18, 2018 | 27.28 | 27.49 | 27.11 | 27.34 | 622,772 | -0.02(-0.07%) |
May 17, 2018 | 27.03 | 27.47 | 27.03 | 27.36 | 219,885 | +0.34(+1.25%) |
May 16, 2018 | 26.85 | 27.16 | 26.62 | 27.02 | 329,946 | +0.28(+1.06%) |
May 15, 2018 | 26.40 | 27.01 | 26.40 | 26.74 | 219,856 | +0.19(+0.72%) |
May 14, 2018 | 26.55 | 26.85 | 26.53 | 26.54 | 266,154 | +0.04(+0.14%) |
May 11, 2018 | 26.67 | 26.94 | 26.33 | 26.51 | 158,003 | -0.10(-0.38%) |
May 10, 2018 | 26.72 | 26.91 | 26.44 | 26.61 | 182,038 | -0.07(-0.27%) |
May 09, 2018 | 26.65 | 26.77 | 26.38 | 26.68 | 315,424 | +0.18(+0.69%) |
May 08, 2018 | 26.06 | 26.59 | 26.06 | 26.50 | 384,917 | +0.49(+1.90%) |
May 07, 2018 | 25.59 | 26.14 | 25.48 | 26.01 | 129,779 | +0.49(+1.93%) |
May 04, 2018 | 25.17 | 25.63 | 25.17 | 25.51 | 197,156 | +0.22(+0.87%) |
May 03, 2018 | 25.25 | 25.46 | 25.03 | 25.29 | 193,395 | -0.03(-0.11%) |
May 02, 2018 | 24.85 | 25.38 | 24.85 | 25.32 | 224,121 | +0.54(+2.17%) |