Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.58 | 30.85 | 30.46 | 30.59 | 147,768 | +0.13(+0.43%) |
Jul 30, 2018 | 30.50 | 30.63 | 30.20 | 30.46 | 177,563 | -0.04(-0.14%) |
Jul 27, 2018 | 30.98 | 31.23 | 30.45 | 30.50 | 350,681 | -0.49(-1.58%) |
Jul 26, 2018 | 30.51 | 31.10 | 30.37 | 30.99 | 345,467 | +0.54(+1.77%) |
Jul 25, 2018 | 29.86 | 30.50 | 29.53 | 30.45 | 353,054 | +0.56(+1.88%) |
Jul 24, 2018 | 29.24 | 29.96 | 28.88 | 29.89 | 296,362 | +0.74(+2.56%) |
Jul 23, 2018 | 29.16 | 29.26 | 28.90 | 29.15 | 280,197 | -0.10(-0.35%) |
Jul 20, 2018 | 30.72 | 30.80 | 29.07 | 29.25 | 856,279 | -1.86(-5.99%) |
Jul 19, 2018 | 31.64 | 31.64 | 30.60 | 31.11 | 548,476 | -1.25(-3.86%) |
Jul 18, 2018 | 31.94 | 32.43 | 31.68 | 32.36 | 301,483 | +0.53(+1.68%) |
Jul 17, 2018 | 31.77 | 31.93 | 31.62 | 31.83 | 146,059 | +0.05(+0.16%) |
Jul 16, 2018 | 31.67 | 31.79 | 31.23 | 31.77 | 163,609 | +0.03(+0.09%) |
Jul 13, 2018 | 31.63 | 32.02 | 31.63 | 31.75 | 300,520 | +0.02(+0.07%) |
Jul 12, 2018 | 31.49 | 31.77 | 31.10 | 31.72 | 198,041 | +0.52(+1.66%) |
Jul 11, 2018 | 30.61 | 31.23 | 30.59 | 31.21 | 141,713 | +0.40(+1.30%) |
Jul 10, 2018 | 30.59 | 30.84 | 30.50 | 30.80 | 92,828 | +0.36(+1.18%) |
Jul 09, 2018 | 30.31 | 30.56 | 30.05 | 30.45 | 153,559 | +0.34(+1.12%) |
Jul 06, 2018 | 30.53 | 30.53 | 30.02 | 30.11 | 150,249 | -0.39(-1.29%) |
Jul 05, 2018 | 30.61 | 30.61 | 30.05 | 30.50 | 186,383 | +0.11(+0.36%) |
Jul 03, 2018 | 30.39 | 30.39 | 30.39 | 0 | -0.18(-0.60%) | |
Jul 02, 2018 | 30.29 | 30.64 | 29.93 | 30.58 | 217,014 | +0.12(+0.38%) |
Jun 29, 2018 | 30.18 | 30.69 | 30.04 | 30.46 | 195,549 | +0.66(+2.23%) |
Jun 28, 2018 | 29.66 | 29.80 | 29.24 | 29.80 | 225,324 | +0.12(+0.39%) |
Jun 27, 2018 | 30.52 | 30.52 | 29.66 | 29.68 | 174,098 | -0.87(-2.84%) |
Jun 26, 2018 | 30.37 | 30.72 | 30.26 | 30.55 | 151,386 | +0.21(+0.70%) |
Jun 25, 2018 | 30.53 | 30.53 | 30.04 | 30.34 | 192,748 | -0.23(-0.76%) |
Jun 22, 2018 | 30.94 | 30.94 | 30.35 | 30.57 | 387,101 | -0.20(-0.64%) |
Jun 21, 2018 | 31.18 | 31.29 | 30.67 | 30.77 | 167,528 | -0.50(-1.59%) |
Jun 20, 2018 | 31.05 | 31.51 | 30.91 | 31.26 | 263,902 | +0.34(+1.09%) |
Jun 19, 2018 | 30.64 | 30.96 | 30.48 | 30.93 | 131,959 | +0.15(+0.47%) |
Jun 18, 2018 | 30.58 | 30.80 | 30.34 | 30.78 | 152,603 | +0.18(+0.60%) |
Jun 15, 2018 | 30.76 | 30.62 | 30.60 | 293,078 | -0.02(-0.07%) | |
Jun 14, 2018 | 30.57 | 30.74 | 30.42 | 30.62 | 193,692 | +0.17(+0.55%) |
Jun 13, 2018 | 30.56 | 30.76 | 30.34 | 30.45 | 278,029 | -0.22(-0.71%) |
Jun 12, 2018 | 30.34 | 30.69 | 30.03 | 30.67 | 266,081 | +0.47(+1.57%) |
Jun 11, 2018 | 29.77 | 30.25 | 29.77 | 30.20 | 176,107 | +0.47(+1.60%) |
Jun 08, 2018 | 29.34 | 29.77 | 29.30 | 29.72 | 185,093 | +0.31(+1.07%) |
Jun 07, 2018 | 29.32 | 29.51 | 29.26 | 29.41 | 116,615 | +0.15(+0.50%) |
Jun 06, 2018 | 29.30 | 29.26 | 187,633 | +0.44(+1.52%) | ||
Jun 05, 2018 | 28.74 | 28.85 | 28.47 | 28.82 | 124,602 | +0.07(+0.25%) |
Jun 04, 2018 | 28.64 | 28.84 | 28.61 | 28.75 | 222,150 | +0.23(+0.79%) |
Jun 01, 2018 | 28.66 | 28.69 | 28.34 | 28.53 | 160,942 | +0.09(+0.33%) |
May 31, 2018 | 28.76 | 28.76 | 28.40 | 28.43 | 207,510 | -0.33(-1.14%) |
May 30, 2018 | 28.47 | 28.97 | 28.46 | 28.76 | 175,481 | +0.49(+1.73%) |
May 29, 2018 | 28.57 | 28.57 | 27.60 | 28.27 | 335,520 | -0.43(-1.49%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.06(-0.20%) | |
May 24, 2018 | 29.18 | 29.18 | 28.51 | 28.75 | 163,060 | -0.44(-1.51%) |
May 23, 2018 | 29.25 | 29.46 | 29.14 | 29.20 | 94,422 | -0.12(-0.42%) |
May 22, 2018 | 29.33 | 29.50 | 29.20 | 29.32 | 101,136 | +0.00(+0.00%) |
May 21, 2018 | 29.22 | 29.49 | 29.21 | 29.32 | 100,428 | +0.18(+0.62%) |
May 18, 2018 | 29.05 | 29.29 | 29.03 | 29.14 | 122,542 | +0.14(+0.50%) |
May 17, 2018 | 28.78 | 29.04 | 28.73 | 28.99 | 106,362 | +0.26(+0.91%) |
May 16, 2018 | 28.44 | 28.87 | 28.28 | 28.73 | 165,062 | +0.28(+0.97%) |
May 15, 2018 | 28.61 | 28.77 | 28.41 | 28.46 | 250,504 | -0.20(-0.71%) |
May 14, 2018 | 29.17 | 29.32 | 28.60 | 28.66 | 257,061 | -0.50(-1.71%) |
May 11, 2018 | 29.13 | 29.36 | 29.06 | 29.16 | 165,244 | -0.03(-0.10%) |
May 10, 2018 | 29.06 | 29.39 | 28.98 | 29.19 | 232,001 | +0.09(+0.30%) |
May 09, 2018 | 29.24 | 29.43 | 28.97 | 29.10 | 182,359 | -0.08(-0.27%) |
May 08, 2018 | 29.18 | 29.40 | 29.07 | 29.18 | 151,627 | -0.05(-0.17%) |
May 07, 2018 | 28.99 | 29.33 | 28.81 | 29.23 | 214,546 | +0.30(+1.05%) |
May 04, 2018 | 28.20 | 28.98 | 28.18 | 28.93 | 136,096 | +0.64(+2.25%) |
May 03, 2018 | 28.27 | 28.53 | 27.84 | 28.29 | 271,731 | -0.01(-0.05%) |
May 02, 2018 | 28.59 | 28.66 | 28.26 | 28.31 | 331,277 | -0.23(-0.81%) |