Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.01 | 30.50 | 29.90 | 30.41 | 573,934 | +0.51(+1.72%) |
Jul 30, 2018 | 30.02 | 30.17 | 29.83 | 29.90 | 795,942 | -0.11(-0.37%) |
Jul 27, 2018 | 29.87 | 30.06 | 29.60 | 30.01 | 615,442 | +0.15(+0.49%) |
Jul 26, 2018 | 30.31 | 30.50 | 29.77 | 29.86 | 739,401 | -0.45(-1.47%) |
Jul 25, 2018 | 30.76 | 30.82 | 30.26 | 30.31 | 613,049 | -0.40(-1.31%) |
Jul 24, 2018 | 30.64 | 30.83 | 30.52 | 30.71 | 709,897 | +0.11(+0.36%) |
Jul 23, 2018 | 30.28 | 30.68 | 30.13 | 30.60 | 461,764 | +0.27(+0.90%) |
Jul 20, 2018 | 30.36 | 30.36 | 29.99 | 30.32 | 1,381,666 | -0.17(-0.56%) |
Jul 19, 2018 | 31.11 | 31.13 | 30.44 | 30.50 | 814,517 | -0.60(-1.93%) |
Jul 18, 2018 | 30.86 | 31.26 | 30.75 | 31.10 | 817,906 | +0.24(+0.78%) |
Jul 17, 2018 | 30.77 | 31.02 | 30.67 | 30.86 | 921,136 | +0.09(+0.28%) |
Jul 16, 2018 | 30.80 | 30.86 | 30.52 | 30.77 | 618,974 | -0.17(-0.55%) |
Jul 13, 2018 | 30.70 | 30.98 | 30.51 | 30.94 | 736,507 | +0.21(+0.67%) |
Jul 12, 2018 | 30.45 | 30.88 | 30.33 | 30.74 | 1,064,893 | +0.40(+1.33%) |
Jul 11, 2018 | 30.06 | 30.45 | 29.96 | 30.33 | 699,306 | +0.02(+0.06%) |
Jul 10, 2018 | 30.32 | 30.46 | 30.03 | 30.32 | 1,122,766 | +0.09(+0.28%) |
Jul 09, 2018 | 29.87 | 30.32 | 29.85 | 30.23 | 1,388,461 | +0.36(+1.20%) |
Jul 06, 2018 | 29.72 | 30.16 | 29.63 | 29.87 | 879,672 | +0.09(+0.32%) |
Jul 05, 2018 | 29.13 | 29.96 | 28.71 | 29.78 | 1,528,937 | +0.78(+2.69%) |
Jul 03, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.65(+2.30%) | |
Jul 02, 2018 | 27.01 | 28.41 | 26.98 | 28.35 | 1,244,526 | +1.05(+3.83%) |
Jun 29, 2018 | 26.94 | 27.45 | 26.80 | 27.30 | 793,967 | +0.63(+2.34%) |
Jun 28, 2018 | 26.34 | 26.74 | 26.22 | 26.68 | 573,809 | +0.33(+1.24%) |
Jun 27, 2018 | 26.49 | 26.74 | 26.34 | 26.35 | 488,357 | -0.10(-0.39%) |
Jun 26, 2018 | 26.20 | 26.58 | 25.80 | 26.45 | 937,487 | +0.35(+1.35%) |
Jun 25, 2018 | 27.23 | 27.23 | 25.91 | 26.10 | 989,003 | -1.11(-4.09%) |
Jun 22, 2018 | 27.30 | 27.42 | 26.95 | 27.21 | 809,507 | +0.07(+0.25%) |
Jun 21, 2018 | 27.39 | 27.39 | 26.77 | 27.15 | 347,546 | -0.12(-0.44%) |
Jun 20, 2018 | 27.22 | 27.50 | 27.15 | 27.27 | 528,359 | +0.15(+0.57%) |
Jun 19, 2018 | 26.88 | 27.28 | 26.83 | 27.11 | 701,577 | -0.46(-1.68%) |
Jun 18, 2018 | 27.44 | 27.66 | 27.23 | 27.57 | 726,416 | +0.09(+0.31%) |
Jun 15, 2018 | 27.65 | 27.16 | 27.49 | 836,862 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.71 | 27.80 | 27.21 | 27.65 | 712,771 | +0.15(+0.53%) |
Jun 13, 2018 | 27.49 | 28.97 | 27.28 | 27.51 | 1,469,835 | +0.09(+0.34%) |
Jun 12, 2018 | 27.82 | 27.89 | 27.18 | 27.41 | 819,559 | -0.28(-1.02%) |
Jun 11, 2018 | 27.64 | 28.15 | 27.63 | 27.69 | 342,336 | +0.08(+0.28%) |
Jun 08, 2018 | 27.49 | 27.81 | 27.41 | 27.62 | 447,982 | +0.04(+0.16%) |
Jun 07, 2018 | 27.61 | 27.71 | 27.33 | 27.57 | 364,914 | -0.03(-0.12%) |
Jun 06, 2018 | 27.27 | 27.61 | 636,578 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.45 | 27.73 | 27.45 | 27.66 | 479,497 | +0.09(+0.34%) |
Jun 04, 2018 | 27.71 | 27.95 | 27.36 | 27.57 | 484,422 | -0.13(-0.46%) |
Jun 01, 2018 | 27.03 | 27.86 | 27.03 | 27.69 | 1,331,525 | +0.87(+3.22%) |
May 31, 2018 | 26.89 | 27.03 | 26.70 | 26.83 | 654,480 | -0.14(-0.51%) |
May 30, 2018 | 26.97 | 27.25 | 26.81 | 26.97 | 707,312 | +0.07(+0.25%) |
May 29, 2018 | 26.94 | 27.05 | 26.55 | 26.90 | 878,648 | -0.19(-0.70%) |
May 25, 2018 | 27.09 | 27.09 | 27.09 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.36 | 26.94 | 26.17 | 26.79 | 1,522,972 | +0.40(+1.53%) |
May 23, 2018 | 26.14 | 26.44 | 25.75 | 26.38 | 993,513 | +0.13(+0.49%) |
May 22, 2018 | 26.27 | 26.35 | 25.83 | 26.26 | 1,036,179 | -0.01(-0.03%) |
May 21, 2018 | 25.27 | 26.45 | 25.24 | 26.26 | 1,613,560 | +1.18(+4.71%) |
May 18, 2018 | 25.44 | 25.56 | 25.06 | 25.08 | 421,141 | -0.45(-1.78%) |
May 17, 2018 | 25.37 | 25.81 | 25.31 | 25.54 | 734,938 | -0.22(-0.86%) |
May 16, 2018 | 25.47 | 25.87 | 25.36 | 25.76 | 621,525 | +0.30(+1.18%) |
May 15, 2018 | 25.67 | 25.70 | 25.44 | 25.46 | 858,837 | -0.27(-1.03%) |
May 14, 2018 | 25.97 | 26.09 | 25.67 | 25.72 | 1,729,571 | -0.21(-0.83%) |
May 11, 2018 | 26.14 | 26.19 | 25.88 | 25.94 | 2,194,419 | -0.24(-0.92%) |
May 10, 2018 | 25.95 | 26.39 | 25.86 | 26.18 | 1,585,328 | +0.20(+0.76%) |
May 09, 2018 | 26.34 | 26.52 | 25.73 | 25.98 | 1,656,297 | -0.34(-1.30%) |
May 08, 2018 | 26.61 | 26.85 | 26.17 | 26.32 | 1,235,969 | -0.57(-2.10%) |
May 07, 2018 | 26.68 | 27.17 | 26.61 | 26.89 | 994,458 | +0.21(+0.77%) |
May 04, 2018 | 26.04 | 27.42 | 25.93 | 26.68 | 1,430,401 | +0.41(+1.57%) |
May 03, 2018 | 25.18 | 26.53 | 24.69 | 26.27 | 3,886,706 | +0.88(+3.47%) |
May 02, 2018 | 24.53 | 25.42 | 24.44 | 25.39 | 2,370,946 | +0.89(+3.64%) |