Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.58 | 30.85 | 30.46 | 30.59 | 147,779 | +0.13(+0.43%) |
Jul 30, 2018 | 30.50 | 30.63 | 30.20 | 30.46 | 177,576 | -0.04(-0.14%) |
Jul 27, 2018 | 30.98 | 31.22 | 30.44 | 30.50 | 350,708 | -0.49(-1.58%) |
Jul 26, 2018 | 30.51 | 31.10 | 30.36 | 30.99 | 345,493 | +0.54(+1.77%) |
Jul 25, 2018 | 29.86 | 30.49 | 29.53 | 30.45 | 353,081 | +0.56(+1.88%) |
Jul 24, 2018 | 29.24 | 29.95 | 28.87 | 29.89 | 296,384 | +0.74(+2.56%) |
Jul 23, 2018 | 29.16 | 29.25 | 28.90 | 29.14 | 280,218 | -0.10(-0.35%) |
Jul 20, 2018 | 30.72 | 30.80 | 29.07 | 29.25 | 856,344 | -1.86(-5.99%) |
Jul 19, 2018 | 31.63 | 31.63 | 30.60 | 31.11 | 548,518 | -1.25(-3.86%) |
Jul 18, 2018 | 31.94 | 32.43 | 31.68 | 32.36 | 301,506 | +0.53(+1.68%) |
Jul 17, 2018 | 31.77 | 31.93 | 31.62 | 31.82 | 146,070 | +0.05(+0.16%) |
Jul 16, 2018 | 31.66 | 31.79 | 31.23 | 31.77 | 163,622 | +0.03(+0.09%) |
Jul 13, 2018 | 31.63 | 32.01 | 31.63 | 31.74 | 300,543 | +0.02(+0.07%) |
Jul 12, 2018 | 31.49 | 31.77 | 31.09 | 31.72 | 198,056 | +0.52(+1.66%) |
Jul 11, 2018 | 30.61 | 31.22 | 30.59 | 31.20 | 141,723 | +0.40(+1.30%) |
Jul 10, 2018 | 30.59 | 30.84 | 30.50 | 30.80 | 92,835 | +0.36(+1.18%) |
Jul 09, 2018 | 30.30 | 30.56 | 30.05 | 30.44 | 153,570 | +0.34(+1.12%) |
Jul 06, 2018 | 30.53 | 30.53 | 30.01 | 30.11 | 150,260 | -0.39(-1.29%) |
Jul 05, 2018 | 30.61 | 30.61 | 30.05 | 30.50 | 186,397 | +0.11(+0.36%) |
Jul 03, 2018 | 30.39 | 30.39 | 30.39 | 0 | -0.18(-0.60%) | |
Jul 02, 2018 | 30.28 | 30.63 | 29.93 | 30.57 | 217,031 | +0.12(+0.38%) |
Jun 29, 2018 | 30.18 | 30.69 | 30.04 | 30.46 | 195,564 | +0.66(+2.23%) |
Jun 28, 2018 | 29.66 | 29.79 | 29.24 | 29.79 | 225,342 | +0.12(+0.39%) |
Jun 27, 2018 | 30.52 | 30.52 | 29.65 | 29.68 | 174,112 | -0.87(-2.84%) |
Jun 26, 2018 | 30.36 | 30.72 | 30.25 | 30.55 | 151,397 | +0.21(+0.70%) |
Jun 25, 2018 | 30.52 | 30.52 | 30.04 | 30.33 | 192,763 | -0.23(-0.76%) |
Jun 22, 2018 | 30.94 | 30.94 | 30.35 | 30.57 | 387,130 | -0.20(-0.64%) |
Jun 21, 2018 | 31.18 | 31.28 | 30.67 | 30.76 | 167,541 | -0.50(-1.59%) |
Jun 20, 2018 | 31.05 | 31.51 | 30.90 | 31.26 | 263,922 | +0.34(+1.09%) |
Jun 19, 2018 | 30.63 | 30.96 | 30.47 | 30.93 | 131,969 | +0.15(+0.47%) |
Jun 18, 2018 | 30.58 | 30.79 | 30.34 | 30.78 | 152,614 | +0.18(+0.60%) |
Jun 15, 2018 | 30.76 | 30.62 | 30.60 | 293,100 | -0.02(-0.07%) | |
Jun 14, 2018 | 30.57 | 30.74 | 30.41 | 30.62 | 193,707 | +0.17(+0.55%) |
Jun 13, 2018 | 30.56 | 30.76 | 30.34 | 30.45 | 278,050 | -0.22(-0.71%) |
Jun 12, 2018 | 30.34 | 30.68 | 30.02 | 30.67 | 266,101 | +0.47(+1.57%) |
Jun 11, 2018 | 29.76 | 30.25 | 29.76 | 30.20 | 176,120 | +0.47(+1.60%) |
Jun 08, 2018 | 29.34 | 29.77 | 29.30 | 29.72 | 185,107 | +0.31(+1.07%) |
Jun 07, 2018 | 29.32 | 29.51 | 29.26 | 29.41 | 116,623 | +0.15(+0.50%) |
Jun 06, 2018 | 29.30 | 29.26 | 187,647 | +0.44(+1.52%) | ||
Jun 05, 2018 | 28.73 | 28.84 | 28.46 | 28.82 | 124,611 | +0.07(+0.25%) |
Jun 04, 2018 | 28.64 | 28.84 | 28.61 | 28.75 | 222,167 | +0.23(+0.79%) |
Jun 01, 2018 | 28.65 | 28.68 | 28.34 | 28.52 | 160,954 | +0.09(+0.33%) |
May 31, 2018 | 28.76 | 28.76 | 28.40 | 28.43 | 207,525 | -0.33(-1.14%) |
May 30, 2018 | 28.46 | 28.97 | 28.46 | 28.76 | 175,495 | +0.49(+1.73%) |
May 29, 2018 | 28.57 | 28.57 | 27.59 | 28.27 | 335,546 | -0.43(-1.49%) |
May 25, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.06(-0.20%) | |
May 24, 2018 | 29.18 | 29.18 | 28.51 | 28.75 | 163,072 | -0.44(-1.51%) |
May 23, 2018 | 29.25 | 29.45 | 29.14 | 29.19 | 94,429 | -0.12(-0.42%) |
May 22, 2018 | 29.32 | 29.50 | 29.20 | 29.32 | 101,144 | +0.00(+0.00%) |
May 21, 2018 | 29.22 | 29.49 | 29.21 | 29.32 | 100,435 | +0.18(+0.62%) |
May 18, 2018 | 29.05 | 29.29 | 29.03 | 29.14 | 122,551 | +0.14(+0.50%) |
May 17, 2018 | 28.77 | 29.04 | 28.73 | 28.99 | 106,370 | +0.26(+0.91%) |
May 16, 2018 | 28.44 | 28.87 | 28.28 | 28.73 | 165,075 | +0.28(+0.97%) |
May 15, 2018 | 28.61 | 28.77 | 28.41 | 28.46 | 250,523 | -0.20(-0.71%) |
May 14, 2018 | 29.17 | 29.32 | 28.59 | 28.66 | 257,080 | -0.50(-1.71%) |
May 11, 2018 | 29.13 | 29.36 | 29.06 | 29.16 | 165,257 | -0.03(-0.10%) |
May 10, 2018 | 29.06 | 29.39 | 28.97 | 29.19 | 232,019 | +0.09(+0.30%) |
May 09, 2018 | 29.24 | 29.43 | 28.97 | 29.10 | 182,373 | -0.08(-0.27%) |
May 08, 2018 | 29.18 | 29.40 | 29.07 | 29.18 | 151,638 | -0.05(-0.17%) |
May 07, 2018 | 28.98 | 29.33 | 28.80 | 29.23 | 214,562 | +0.30(+1.05%) |
May 04, 2018 | 28.20 | 28.98 | 28.17 | 28.93 | 136,106 | +0.64(+2.25%) |
May 03, 2018 | 28.27 | 28.52 | 27.83 | 28.29 | 271,752 | -0.01(-0.05%) |
May 02, 2018 | 28.59 | 28.66 | 28.25 | 28.30 | 331,302 | -0.23(-0.81%) |