Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.79 | 28.31 | 27.22 | 28.00 | 76,643 | +0.30(+1.10%) |
Jul 30, 2018 | 27.70 | 28.96 | 27.61 | 27.70 | 31,450 | -0.09(-0.31%) |
Jul 27, 2018 | 29.62 | 29.66 | 27.74 | 27.79 | 56,024 | -1.79(-6.04%) |
Jul 26, 2018 | 29.05 | 29.79 | 28.92 | 29.57 | 45,610 | +0.57(+1.95%) |
Jul 25, 2018 | 28.79 | 29.83 | 25.65 | 29.01 | 26,841 | -0.22(-0.74%) |
Jul 24, 2018 | 29.96 | 29.96 | 27.96 | 29.22 | 60,808 | -0.61(-2.04%) |
Jul 23, 2018 | 30.01 | 30.36 | 29.75 | 29.83 | 66,699 | -0.26(-0.87%) |
Jul 20, 2018 | 29.57 | 30.09 | 28.94 | 30.09 | 42,429 | +0.52(+1.77%) |
Jul 19, 2018 | 29.40 | 30.01 | 29.20 | 29.57 | 84,595 | +0.13(+0.44%) |
Jul 18, 2018 | 29.96 | 30.01 | 29.31 | 29.44 | 60,656 | -0.52(-1.74%) |
Jul 17, 2018 | 30.36 | 30.53 | 28.88 | 29.96 | 61,514 | -0.44(-1.43%) |
Jul 16, 2018 | 30.70 | 30.83 | 30.36 | 30.40 | 30,243 | -0.35(-1.13%) |
Jul 13, 2018 | 30.79 | 30.97 | 30.46 | 30.75 | 27,767 | -0.09(-0.28%) |
Jul 12, 2018 | 30.92 | 31.14 | 30.92 | 30.83 | 42,404 | +0.17(+0.57%) |
Jul 11, 2018 | 30.97 | 31.27 | 30.46 | 30.66 | 52,988 | -0.44(-1.40%) |
Jul 10, 2018 | 31.49 | 31.58 | 30.46 | 31.10 | 42,285 | -0.44(-1.38%) |
Jul 09, 2018 | 31.62 | 31.75 | 31.36 | 31.53 | 40,055 | +0.13(+0.42%) |
Jul 06, 2018 | 31.10 | 31.53 | 31.10 | 31.40 | 22,607 | +0.22(+0.70%) |
Jul 05, 2018 | 30.44 | 31.27 | 30.44 | 31.18 | 45,258 | +0.57(+1.85%) |
Jul 03, 2018 | 30.62 | 30.62 | 30.62 | 0 | -0.13(-0.43%) | |
Jul 02, 2018 | 29.96 | 30.79 | 29.96 | 30.75 | 57,164 | +0.65(+2.17%) |
Jun 29, 2018 | 30.53 | 30.62 | 30.05 | 30.09 | 36,742 | -0.39(-1.29%) |
Jun 28, 2018 | 30.44 | 30.66 | 30.27 | 30.49 | 56,551 | +0.00(+0.00%) |
Jun 27, 2018 | 31.27 | 31.47 | 30.44 | 30.49 | 38,199 | -0.78(-2.51%) |
Jun 26, 2018 | 31.36 | 31.58 | 30.40 | 31.27 | 49,749 | -0.09(-0.28%) |
Jun 25, 2018 | 31.97 | 32.05 | 31.23 | 31.36 | 56,959 | -0.78(-2.44%) |
Jun 22, 2018 | 32.36 | 32.40 | 31.92 | 32.14 | 102,090 | -0.17(-0.54%) |
Jun 21, 2018 | 32.49 | 32.53 | 32.10 | 32.32 | 34,993 | -0.13(-0.40%) |
Jun 20, 2018 | 32.71 | 32.71 | 32.05 | 32.45 | 64,447 | -0.13(-0.40%) |
Jun 19, 2018 | 32.32 | 32.62 | 31.75 | 32.58 | 83,030 | +0.09(+0.27%) |
Jun 18, 2018 | 31.97 | 32.62 | 31.44 | 32.49 | 52,820 | +0.35(+1.08%) |
Jun 15, 2018 | 32.23 | 31.84 | 32.14 | 139,678 | +0.30(+0.96%) | |
Jun 14, 2018 | 31.62 | 31.90 | 30.92 | 31.84 | 59,779 | +0.30(+0.97%) |
Jun 13, 2018 | 31.75 | 31.97 | 31.36 | 31.53 | 88,370 | -0.22(-0.69%) |
Jun 12, 2018 | 31.66 | 31.84 | 31.49 | 31.75 | 47,287 | +0.09(+0.28%) |
Jun 11, 2018 | 31.58 | 32.05 | 31.40 | 31.66 | 85,568 | +0.09(+0.28%) |
Jun 08, 2018 | 31.49 | 31.84 | 31.23 | 31.58 | 59,009 | +0.00(+0.00%) |
Jun 07, 2018 | 31.92 | 32.01 | 31.49 | 31.58 | 76,713 | -0.48(-1.49%) |
Jun 06, 2018 | 31.79 | 32.27 | 31.75 | 32.05 | 75,390 | +0.22(+0.68%) |
Jun 05, 2018 | 31.18 | 31.92 | 31.18 | 31.84 | 52,879 | +0.65(+2.10%) |
Jun 04, 2018 | 31.14 | 31.68 | 31.05 | 31.18 | 69,002 | +0.04(+0.14%) |
Jun 01, 2018 | 30.88 | 31.27 | 30.79 | 31.14 | 76,996 | +0.39(+1.27%) |
May 31, 2018 | 31.88 | 31.88 | 30.75 | 30.75 | 87,711 | -1.13(-3.55%) |
May 30, 2018 | 31.36 | 31.88 | 31.36 | 31.88 | 69,803 | +0.74(+2.38%) |
May 29, 2018 | 31.58 | 31.79 | 30.92 | 31.14 | 86,055 | -0.74(-2.32%) |
May 25, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.70(+2.23%) | |
May 24, 2018 | 31.66 | 31.88 | 29.57 | 31.18 | 195,254 | -0.57(-1.78%) |
May 23, 2018 | 30.44 | 31.79 | 30.09 | 31.75 | 112,717 | +1.26(+4.14%) |
May 22, 2018 | 30.44 | 30.57 | 30.29 | 30.49 | 71,624 | +0.04(+0.14%) |
May 21, 2018 | 29.70 | 30.49 | 29.57 | 30.44 | 100,313 | +0.83(+2.79%) |
May 18, 2018 | 29.31 | 29.70 | 29.18 | 29.62 | 62,505 | +0.35(+1.19%) |
May 17, 2018 | 29.05 | 29.40 | 29.05 | 29.27 | 31,026 | +0.13(+0.45%) |
May 16, 2018 | 28.66 | 29.22 | 28.66 | 29.14 | 61,879 | +0.52(+1.83%) |
May 15, 2018 | 28.22 | 28.83 | 28.13 | 28.61 | 39,688 | +0.39(+1.39%) |
May 14, 2018 | 28.70 | 28.96 | 28.09 | 28.22 | 41,426 | -0.52(-1.82%) |
May 11, 2018 | 28.53 | 28.92 | 27.88 | 28.74 | 56,927 | +0.17(+0.61%) |
May 10, 2018 | 28.61 | 29.09 | 28.40 | 28.57 | 46,490 | -0.13(-0.46%) |
May 09, 2018 | 28.35 | 29.09 | 27.61 | 28.70 | 110,636 | +0.44(+1.54%) |
May 08, 2018 | 28.05 | 28.53 | 28.05 | 28.27 | 75,743 | +0.22(+0.78%) |
May 07, 2018 | 28.00 | 28.27 | 27.76 | 28.05 | 37,547 | +0.13(+0.47%) |
May 04, 2018 | 27.83 | 28.22 | 27.74 | 27.92 | 86,445 | +0.00(+0.00%) |
May 03, 2018 | 28.00 | 28.22 | 27.83 | 27.92 | 61,742 | -0.22(-0.77%) |
May 02, 2018 | 28.00 | 28.27 | 27.85 | 28.13 | 43,318 | +0.09(+0.31%) |