Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.56 | 29.09 | 28.38 | 29.04 | 882,342 | +0.63(+2.21%) |
Jul 30, 2018 | 28.60 | 28.67 | 28.38 | 28.42 | 405,041 | -0.18(-0.64%) |
Jul 27, 2018 | 28.91 | 28.99 | 28.55 | 28.60 | 298,971 | -0.31(-1.06%) |
Jul 26, 2018 | 28.87 | 29.07 | 28.82 | 28.90 | 422,817 | +0.21(+0.72%) |
Jul 25, 2018 | 28.68 | 28.94 | 28.57 | 28.70 | 346,230 | +0.01(+0.03%) |
Jul 24, 2018 | 28.66 | 28.79 | 28.24 | 28.69 | 650,040 | +0.00(+0.00%) |
Jul 23, 2018 | 29.03 | 29.03 | 28.63 | 28.69 | 357,634 | -0.31(-1.08%) |
Jul 20, 2018 | 28.98 | 29.10 | 28.79 | 29.00 | 303,772 | -0.04(-0.14%) |
Jul 19, 2018 | 28.68 | 29.20 | 28.58 | 29.04 | 525,576 | +0.45(+1.56%) |
Jul 18, 2018 | 28.54 | 28.71 | 28.38 | 28.60 | 477,392 | +0.06(+0.20%) |
Jul 17, 2018 | 28.64 | 28.71 | 28.50 | 28.54 | 336,007 | -0.03(-0.12%) |
Jul 16, 2018 | 28.63 | 28.71 | 28.51 | 28.57 | 356,170 | -0.06(-0.20%) |
Jul 13, 2018 | 28.79 | 28.85 | 28.49 | 28.63 | 343,762 | -0.10(-0.34%) |
Jul 12, 2018 | 29.08 | 29.08 | 28.66 | 28.73 | 403,003 | -0.28(-0.97%) |
Jul 11, 2018 | 28.78 | 29.09 | 28.78 | 29.01 | 361,844 | +0.13(+0.46%) |
Jul 10, 2018 | 28.85 | 28.95 | 28.62 | 28.88 | 404,104 | +0.03(+0.11%) |
Jul 09, 2018 | 29.90 | 29.90 | 28.79 | 28.85 | 727,160 | -0.99(-3.32%) |
Jul 06, 2018 | 29.45 | 29.86 | 29.45 | 29.84 | 623,395 | +0.40(+1.38%) |
Jul 05, 2018 | 29.14 | 29.44 | 29.09 | 29.43 | 481,565 | +0.33(+1.13%) |
Jul 03, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.30(+1.03%) | |
Jul 02, 2018 | 28.40 | 28.86 | 28.19 | 28.80 | 784,188 | +0.48(+1.69%) |
Jun 29, 2018 | 28.28 | 28.47 | 28.11 | 28.33 | 565,038 | +0.01(+0.03%) |
Jun 28, 2018 | 28.09 | 28.50 | 28.05 | 28.32 | 586,173 | +0.23(+0.82%) |
Jun 27, 2018 | 27.96 | 28.16 | 27.88 | 28.09 | 496,988 | +0.11(+0.38%) |
Jun 26, 2018 | 28.03 | 28.23 | 27.95 | 27.98 | 247,448 | -0.14(-0.50%) |
Jun 25, 2018 | 27.99 | 28.23 | 27.98 | 28.12 | 582,690 | +0.19(+0.68%) |
Jun 22, 2018 | 27.78 | 28.00 | 27.66 | 27.93 | 773,036 | +0.24(+0.86%) |
Jun 21, 2018 | 27.69 | 27.79 | 27.58 | 27.69 | 269,368 | +0.04(+0.15%) |
Jun 20, 2018 | 27.71 | 27.78 | 27.55 | 27.65 | 321,417 | -0.05(-0.18%) |
Jun 19, 2018 | 27.37 | 27.71 | 27.37 | 27.70 | 523,806 | +0.34(+1.24%) |
Jun 18, 2018 | 27.29 | 27.36 | 27.07 | 27.36 | 546,467 | +0.10(+0.36%) |
Jun 15, 2018 | 27.32 | 27.08 | 27.26 | 1,357,635 | +0.18(+0.67%) | |
Jun 14, 2018 | 27.07 | 27.17 | 26.95 | 27.08 | 770,332 | +0.05(+0.18%) |
Jun 13, 2018 | 27.16 | 27.22 | 26.92 | 27.03 | 477,901 | -0.12(-0.43%) |
Jun 12, 2018 | 27.00 | 27.18 | 26.94 | 27.15 | 623,588 | +0.15(+0.55%) |
Jun 11, 2018 | 27.30 | 27.42 | 26.99 | 27.00 | 670,308 | -0.34(-1.24%) |
Jun 08, 2018 | 27.31 | 27.48 | 27.28 | 27.34 | 755,204 | +0.12(+0.42%) |
Jun 07, 2018 | 27.24 | 27.51 | 27.13 | 27.22 | 981,915 | +0.03(+0.12%) |
Jun 06, 2018 | 27.16 | 27.19 | 619,829 | -0.61(-2.20%) | ||
Jun 05, 2018 | 28.04 | 28.08 | 27.74 | 27.80 | 663,579 | -0.25(-0.88%) |
Jun 04, 2018 | 28.15 | 28.21 | 27.84 | 28.05 | 503,453 | -0.02(-0.06%) |
Jun 01, 2018 | 28.38 | 28.38 | 27.82 | 28.06 | 594,606 | -0.29(-1.02%) |
May 31, 2018 | 28.28 | 28.49 | 28.14 | 28.35 | 416,793 | +0.07(+0.26%) |
May 30, 2018 | 28.02 | 28.36 | 28.02 | 28.28 | 599,479 | +0.28(+1.00%) |
May 29, 2018 | 27.91 | 28.19 | 27.86 | 28.00 | 417,721 | +0.02(+0.06%) |
May 25, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.04(+0.15%) | |
May 24, 2018 | 27.75 | 27.95 | 27.70 | 27.94 | 433,008 | +0.20(+0.71%) |
May 23, 2018 | 27.62 | 27.86 | 27.59 | 27.74 | 665,749 | +0.15(+0.54%) |
May 22, 2018 | 27.41 | 27.65 | 27.29 | 27.59 | 439,616 | +0.22(+0.81%) |
May 21, 2018 | 27.10 | 27.43 | 27.08 | 27.37 | 549,288 | +0.38(+1.43%) |
May 18, 2018 | 27.15 | 27.27 | 26.90 | 26.98 | 701,894 | -0.13(-0.48%) |
May 17, 2018 | 27.26 | 27.32 | 27.07 | 27.11 | 544,460 | -0.09(-0.33%) |
May 16, 2018 | 27.44 | 27.51 | 27.10 | 27.20 | 491,731 | -0.23(-0.84%) |
May 15, 2018 | 27.57 | 27.57 | 27.29 | 27.43 | 428,377 | -0.17(-0.62%) |
May 14, 2018 | 27.78 | 27.80 | 27.43 | 27.61 | 532,126 | -0.08(-0.30%) |
May 11, 2018 | 27.92 | 28.07 | 27.62 | 27.69 | 391,651 | -0.26(-0.94%) |
May 10, 2018 | 27.94 | 28.15 | 27.65 | 27.95 | 463,354 | +0.24(+0.86%) |
May 09, 2018 | 27.96 | 28.05 | 27.53 | 27.71 | 458,398 | -0.29(-1.02%) |
May 08, 2018 | 28.57 | 28.57 | 27.89 | 28.00 | 592,062 | -0.54(-1.89%) |
May 07, 2018 | 28.70 | 28.73 | 28.47 | 28.54 | 646,088 | -0.16(-0.54%) |
May 04, 2018 | 28.46 | 28.80 | 28.42 | 28.69 | 546,382 | +0.26(+0.92%) |
May 03, 2018 | 28.35 | 28.59 | 28.12 | 28.43 | 509,820 | +0.08(+0.29%) |
May 02, 2018 | 28.45 | 28.60 | 28.28 | 28.35 | 439,792 | -0.05(-0.17%) |