Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.13 | 30.62 | 30.02 | 30.54 | 571,513 | +0.52(+1.72%) |
Jul 30, 2018 | 30.14 | 30.30 | 29.95 | 30.02 | 792,583 | -0.11(-0.37%) |
Jul 27, 2018 | 30.00 | 30.19 | 29.72 | 30.13 | 612,845 | +0.15(+0.49%) |
Jul 26, 2018 | 30.44 | 30.63 | 29.90 | 29.99 | 736,281 | -0.45(-1.47%) |
Jul 25, 2018 | 30.89 | 30.95 | 30.39 | 30.44 | 610,462 | -0.40(-1.31%) |
Jul 24, 2018 | 30.77 | 30.96 | 30.65 | 30.84 | 706,901 | +0.11(+0.36%) |
Jul 23, 2018 | 30.41 | 30.81 | 30.25 | 30.73 | 459,816 | +0.28(+0.90%) |
Jul 20, 2018 | 30.49 | 30.49 | 30.12 | 30.45 | 1,375,836 | -0.17(-0.56%) |
Jul 19, 2018 | 31.24 | 31.26 | 30.56 | 30.62 | 811,080 | -0.60(-1.93%) |
Jul 18, 2018 | 30.99 | 31.39 | 30.88 | 31.23 | 814,455 | +0.24(+0.78%) |
Jul 17, 2018 | 30.90 | 31.15 | 30.80 | 30.99 | 917,249 | +0.09(+0.28%) |
Jul 16, 2018 | 30.93 | 30.99 | 30.65 | 30.90 | 616,362 | -0.17(-0.55%) |
Jul 13, 2018 | 30.83 | 31.12 | 30.64 | 31.07 | 733,399 | +0.21(+0.67%) |
Jul 12, 2018 | 30.58 | 31.01 | 30.46 | 30.87 | 1,060,400 | +0.40(+1.33%) |
Jul 11, 2018 | 30.19 | 30.58 | 30.09 | 30.46 | 696,355 | +0.02(+0.06%) |
Jul 10, 2018 | 30.44 | 30.59 | 30.16 | 30.44 | 1,118,028 | +0.09(+0.28%) |
Jul 09, 2018 | 30.00 | 30.44 | 29.98 | 30.36 | 1,382,603 | +0.36(+1.20%) |
Jul 06, 2018 | 29.85 | 30.29 | 29.76 | 30.00 | 875,960 | +0.09(+0.32%) |
Jul 05, 2018 | 29.25 | 30.08 | 28.84 | 29.90 | 1,522,485 | +0.78(+2.69%) |
Jul 03, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.65(+2.30%) | |
Jul 02, 2018 | 27.12 | 28.53 | 27.10 | 28.47 | 1,239,275 | +1.05(+3.83%) |
Jun 29, 2018 | 27.05 | 27.57 | 26.91 | 27.42 | 790,616 | +0.63(+2.34%) |
Jun 28, 2018 | 26.45 | 26.85 | 26.33 | 26.79 | 571,388 | +0.33(+1.24%) |
Jun 27, 2018 | 26.60 | 26.86 | 26.45 | 26.46 | 486,297 | -0.10(-0.39%) |
Jun 26, 2018 | 26.31 | 26.69 | 25.91 | 26.56 | 933,531 | +0.35(+1.35%) |
Jun 25, 2018 | 27.35 | 27.35 | 26.02 | 26.21 | 984,830 | -1.12(-4.09%) |
Jun 22, 2018 | 27.42 | 27.53 | 27.06 | 27.33 | 806,091 | +0.07(+0.25%) |
Jun 21, 2018 | 27.51 | 27.51 | 26.88 | 27.26 | 346,079 | -0.12(-0.44%) |
Jun 20, 2018 | 27.34 | 27.61 | 27.26 | 27.38 | 526,129 | +0.15(+0.57%) |
Jun 19, 2018 | 26.99 | 27.40 | 26.94 | 27.23 | 698,616 | -0.46(-1.68%) |
Jun 18, 2018 | 27.55 | 27.77 | 27.35 | 27.69 | 723,351 | +0.09(+0.31%) |
Jun 15, 2018 | 27.77 | 27.28 | 27.61 | 833,331 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.83 | 27.92 | 27.33 | 27.77 | 709,763 | +0.15(+0.53%) |
Jun 13, 2018 | 27.61 | 29.09 | 27.40 | 27.62 | 1,463,633 | +0.09(+0.34%) |
Jun 12, 2018 | 27.94 | 28.01 | 27.30 | 27.53 | 816,101 | -0.28(-1.02%) |
Jun 11, 2018 | 27.76 | 28.27 | 27.75 | 27.81 | 340,891 | +0.08(+0.28%) |
Jun 08, 2018 | 27.61 | 27.93 | 27.53 | 27.73 | 446,092 | +0.04(+0.16%) |
Jun 07, 2018 | 27.73 | 27.83 | 27.45 | 27.69 | 363,374 | -0.03(-0.12%) |
Jun 06, 2018 | 27.39 | 27.73 | 633,892 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.57 | 27.85 | 27.57 | 27.78 | 477,474 | +0.09(+0.34%) |
Jun 04, 2018 | 27.83 | 28.07 | 27.48 | 27.68 | 482,378 | -0.13(-0.46%) |
Jun 01, 2018 | 27.15 | 27.98 | 27.15 | 27.81 | 1,325,906 | +0.87(+3.22%) |
May 31, 2018 | 27.00 | 27.15 | 26.81 | 26.94 | 651,718 | -0.14(-0.51%) |
May 30, 2018 | 27.08 | 27.36 | 26.93 | 27.08 | 704,328 | +0.07(+0.26%) |
May 29, 2018 | 27.05 | 27.17 | 26.66 | 27.01 | 874,941 | -0.19(-0.70%) |
May 25, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.47 | 27.05 | 26.28 | 26.90 | 1,516,545 | +0.40(+1.53%) |
May 23, 2018 | 26.25 | 26.55 | 25.86 | 26.50 | 989,320 | +0.13(+0.49%) |
May 22, 2018 | 26.38 | 26.46 | 25.94 | 26.37 | 1,031,807 | -0.01(-0.03%) |
May 21, 2018 | 25.38 | 26.56 | 25.35 | 26.38 | 1,606,752 | +1.19(+4.71%) |
May 18, 2018 | 25.55 | 25.67 | 25.16 | 25.19 | 419,364 | -0.46(-1.78%) |
May 17, 2018 | 25.48 | 25.92 | 25.41 | 25.64 | 731,837 | -0.22(-0.86%) |
May 16, 2018 | 25.58 | 25.98 | 25.47 | 25.87 | 618,902 | +0.30(+1.18%) |
May 15, 2018 | 25.78 | 25.81 | 25.55 | 25.57 | 855,213 | -0.27(-1.03%) |
May 14, 2018 | 26.08 | 26.20 | 25.78 | 25.83 | 1,722,273 | -0.22(-0.83%) |
May 11, 2018 | 26.25 | 26.30 | 25.99 | 26.05 | 2,185,159 | -0.24(-0.92%) |
May 10, 2018 | 26.06 | 26.50 | 25.97 | 26.29 | 1,578,639 | +0.20(+0.76%) |
May 09, 2018 | 26.45 | 26.63 | 25.84 | 26.09 | 1,649,308 | -0.34(-1.30%) |
May 08, 2018 | 26.72 | 26.96 | 26.28 | 26.44 | 1,230,754 | -0.57(-2.10%) |
May 07, 2018 | 26.80 | 27.29 | 26.72 | 27.00 | 990,262 | +0.21(+0.77%) |
May 04, 2018 | 26.15 | 27.54 | 26.04 | 26.80 | 1,424,365 | +0.41(+1.56%) |
May 03, 2018 | 25.29 | 26.64 | 24.79 | 26.38 | 3,870,306 | +0.89(+3.48%) |
May 02, 2018 | 24.64 | 25.52 | 24.54 | 25.50 | 2,360,942 | +0.89(+3.64%) |