Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.33 | 30.85 | 30.10 | 30.62 | 52,659 | +0.47(+1.57%) |
Jul 30, 2018 | 30.44 | 30.72 | 30.14 | 30.14 | 23,047 | -0.35(-1.15%) |
Jul 27, 2018 | 30.98 | 31.20 | 30.09 | 30.49 | 59,788 | -0.70(-2.25%) |
Jul 26, 2018 | 30.56 | 31.20 | 30.08 | 31.19 | 37,552 | +0.66(+2.17%) |
Jul 25, 2018 | 30.37 | 30.74 | 29.82 | 30.53 | 12,916 | +0.20(+0.66%) |
Jul 24, 2018 | 29.98 | 30.48 | 29.59 | 30.33 | 24,346 | +0.46(+1.55%) |
Jul 23, 2018 | 29.96 | 30.19 | 29.70 | 29.87 | 12,887 | -0.11(-0.38%) |
Jul 20, 2018 | 29.90 | 30.26 | 29.90 | 29.98 | 17,627 | +0.07(+0.22%) |
Jul 19, 2018 | 29.76 | 30.06 | 29.61 | 29.91 | 22,971 | +0.00(+0.00%) |
Jul 18, 2018 | 29.73 | 30.23 | 29.71 | 29.91 | 19,302 | +0.12(+0.41%) |
Jul 17, 2018 | 29.30 | 30.11 | 29.30 | 29.79 | 29,139 | +0.40(+1.35%) |
Jul 16, 2018 | 29.24 | 29.44 | 29.10 | 29.39 | 18,927 | +0.14(+0.49%) |
Jul 13, 2018 | 29.05 | 29.35 | 29.01 | 29.25 | 28,976 | +0.10(+0.36%) |
Jul 12, 2018 | 29.24 | 29.24 | 28.73 | 29.15 | 30,165 | -0.03(-0.10%) |
Jul 11, 2018 | 29.10 | 29.54 | 28.80 | 29.18 | 22,820 | -0.07(-0.23%) |
Jul 10, 2018 | 29.03 | 29.35 | 28.44 | 29.24 | 28,925 | +0.20(+0.68%) |
Jul 09, 2018 | 28.75 | 29.14 | 28.75 | 29.04 | 30,219 | +0.29(+1.02%) |
Jul 06, 2018 | 28.67 | 29.03 | 28.59 | 28.75 | 27,235 | +0.24(+0.83%) |
Jul 05, 2018 | 28.71 | 28.78 | 28.35 | 28.51 | 44,291 | -0.07(-0.23%) |
Jul 03, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.18(-0.63%) | |
Jul 02, 2018 | 28.27 | 28.81 | 28.13 | 28.76 | 61,773 | +0.44(+1.57%) |
Jun 29, 2018 | 30.06 | 30.06 | 28.19 | 28.31 | 83,978 | -1.70(-5.68%) |
Jun 28, 2018 | 29.47 | 30.34 | 29.45 | 30.02 | 170,567 | +0.56(+1.90%) |
Jun 27, 2018 | 30.25 | 30.58 | 29.27 | 29.46 | 44,318 | -0.82(-2.72%) |
Jun 26, 2018 | 30.30 | 30.61 | 30.09 | 30.28 | 25,475 | -0.01(-0.03%) |
Jun 25, 2018 | 30.58 | 31.03 | 30.10 | 30.29 | 19,198 | -0.37(-1.20%) |
Jun 22, 2018 | 30.72 | 31.20 | 30.16 | 30.66 | 125,207 | +0.06(+0.19%) |
Jun 21, 2018 | 31.36 | 31.48 | 30.40 | 30.61 | 28,952 | -0.71(-2.27%) |
Jun 20, 2018 | 32.37 | 32.40 | 31.31 | 31.32 | 71,794 | -0.83(-2.59%) |
Jun 19, 2018 | 31.45 | 32.48 | 31.45 | 32.15 | 59,837 | +0.39(+1.22%) |
Jun 18, 2018 | 31.43 | 31.99 | 30.85 | 31.76 | 67,389 | +0.29(+0.93%) |
Jun 15, 2018 | 31.49 | 30.28 | 31.47 | 98,890 | +1.19(+3.92%) | |
Jun 14, 2018 | 30.01 | 30.28 | 29.81 | 30.28 | 27,429 | +0.18(+0.61%) |
Jun 13, 2018 | 29.72 | 30.36 | 29.72 | 30.09 | 28,604 | +0.38(+1.27%) |
Jun 12, 2018 | 30.20 | 30.25 | 29.38 | 29.72 | 54,643 | -0.49(-1.63%) |
Jun 11, 2018 | 30.72 | 30.84 | 29.91 | 30.21 | 37,647 | -0.54(-1.75%) |
Jun 08, 2018 | 30.41 | 30.88 | 29.88 | 30.75 | 34,898 | +0.36(+1.18%) |
Jun 07, 2018 | 30.19 | 31.16 | 29.64 | 30.39 | 34,291 | +0.24(+0.78%) |
Jun 06, 2018 | 29.79 | 30.31 | 29.69 | 30.15 | 33,885 | +0.23(+0.76%) |
Jun 05, 2018 | 29.37 | 30.10 | 29.37 | 29.93 | 19,165 | +0.18(+0.60%) |
Jun 04, 2018 | 29.95 | 30.15 | 29.63 | 29.75 | 36,348 | -0.16(-0.54%) |
Jun 01, 2018 | 29.32 | 30.13 | 28.92 | 29.91 | 39,065 | +0.63(+2.16%) |
May 31, 2018 | 29.17 | 29.51 | 29.08 | 29.28 | 36,613 | +0.07(+0.23%) |
May 30, 2018 | 28.24 | 29.30 | 28.24 | 29.21 | 42,165 | +0.98(+3.48%) |
May 29, 2018 | 28.13 | 28.40 | 27.61 | 28.23 | 24,459 | -0.01(-0.03%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.49(-1.71%) | |
May 24, 2018 | 28.42 | 28.94 | 28.27 | 28.73 | 20,605 | +0.09(+0.30%) |
May 23, 2018 | 27.83 | 28.98 | 27.83 | 28.64 | 45,269 | +0.71(+2.53%) |
May 22, 2018 | 28.33 | 28.70 | 27.61 | 27.94 | 33,098 | -0.53(-1.86%) |
May 21, 2018 | 28.01 | 28.49 | 27.85 | 28.46 | 18,269 | +0.45(+1.62%) |
May 18, 2018 | 28.34 | 28.34 | 27.86 | 28.01 | 33,741 | -0.19(-0.67%) |
May 17, 2018 | 27.78 | 28.35 | 27.78 | 28.20 | 37,216 | +0.30(+1.08%) |
May 16, 2018 | 27.47 | 28.13 | 27.47 | 27.90 | 30,527 | +0.42(+1.51%) |
May 15, 2018 | 27.37 | 27.87 | 27.24 | 27.48 | 44,244 | +0.07(+0.24%) |
May 14, 2018 | 27.78 | 28.17 | 27.29 | 27.42 | 23,069 | -0.56(-1.99%) |
May 11, 2018 | 27.88 | 28.09 | 27.57 | 27.97 | 18,186 | +0.07(+0.24%) |
May 10, 2018 | 27.75 | 28.50 | 27.71 | 27.91 | 28,623 | +0.22(+0.78%) |
May 09, 2018 | 29.17 | 29.17 | 27.50 | 27.69 | 60,719 | -1.80(-6.11%) |
May 08, 2018 | 29.29 | 30.09 | 26.85 | 29.49 | 43,895 | -0.36(-1.20%) |
May 07, 2018 | 29.95 | 30.20 | 29.29 | 29.85 | 29,629 | +0.09(+0.32%) |
May 04, 2018 | 29.59 | 29.91 | 29.30 | 29.76 | 42,454 | +0.28(+0.96%) |
May 03, 2018 | 29.56 | 29.83 | 28.90 | 29.47 | 64,846 | -0.27(-0.92%) |
May 02, 2018 | 29.38 | 29.82 | 29.17 | 29.75 | 36,093 | +0.26(+0.90%) |