Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.57 | 27.63 | 27.49 | 27.56 | 220,729 | +0.04(+0.16%) |
Jul 30, 2018 | 27.65 | 27.67 | 27.50 | 27.52 | 73,562 | -0.07(-0.25%) |
Jul 27, 2018 | 27.79 | 27.86 | 27.49 | 27.59 | 221,042 | -0.18(-0.65%) |
Jul 26, 2018 | 27.78 | 27.90 | 27.71 | 27.77 | 132,244 | +0.03(+0.09%) |
Jul 25, 2018 | 27.67 | 27.77 | 27.57 | 27.74 | 105,212 | +0.05(+0.19%) |
Jul 24, 2018 | 27.87 | 27.88 | 27.62 | 27.69 | 125,840 | -0.13(-0.46%) |
Jul 23, 2018 | 27.62 | 27.83 | 27.54 | 27.82 | 96,397 | +0.21(+0.75%) |
Jul 20, 2018 | 27.60 | 27.68 | 27.54 | 27.61 | 102,383 | -0.03(-0.12%) |
Jul 19, 2018 | 27.72 | 27.72 | 27.58 | 27.65 | 87,207 | -0.12(-0.43%) |
Jul 18, 2018 | 27.57 | 27.78 | 27.57 | 27.77 | 105,670 | +0.22(+0.78%) |
Jul 17, 2018 | 27.46 | 27.60 | 27.46 | 27.55 | 199,413 | +0.09(+0.34%) |
Jul 16, 2018 | 27.37 | 27.49 | 27.37 | 27.46 | 141,308 | +0.13(+0.47%) |
Jul 13, 2018 | 27.44 | 27.47 | 27.28 | 27.33 | 133,607 | -0.12(-0.44%) |
Jul 12, 2018 | 27.60 | 27.60 | 27.34 | 27.45 | 380,101 | -0.04(-0.16%) |
Jul 11, 2018 | 27.51 | 27.62 | 27.45 | 27.49 | 464,346 | -0.11(-0.41%) |
Jul 10, 2018 | 27.72 | 27.72 | 27.52 | 27.60 | 339,264 | -0.08(-0.28%) |
Jul 09, 2018 | 27.43 | 27.68 | 27.43 | 27.68 | 186,570 | +0.36(+1.32%) |
Jul 06, 2018 | 27.16 | 27.39 | 27.11 | 27.32 | 262,554 | +0.15(+0.54%) |
Jul 05, 2018 | 27.14 | 27.17 | 26.99 | 27.17 | 166,407 | +0.16(+0.61%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.03(-0.13%) | |
Jul 02, 2018 | 26.85 | 27.04 | 26.84 | 27.04 | 1,347,744 | +0.09(+0.32%) |
Jun 29, 2018 | 27.23 | 26.96 | 26.96 | 320,862 | +0.01(+0.03%) | |
Jun 28, 2018 | 26.76 | 27.02 | 26.68 | 26.95 | 107,512 | +0.17(+0.64%) |
Jun 27, 2018 | 27.16 | 27.22 | 26.78 | 26.78 | 128,415 | -0.35(-1.30%) |
Jun 26, 2018 | 27.30 | 27.30 | 27.13 | 27.13 | 107,571 | -0.14(-0.52%) |
Jun 25, 2018 | 27.48 | 27.50 | 27.12 | 27.27 | 97,331 | -0.27(-0.98%) |
Jun 22, 2018 | 27.66 | 27.68 | 27.54 | 27.54 | 72,855 | +0.00(+0.00%) |
Jun 21, 2018 | 27.60 | 27.65 | 27.43 | 27.54 | 233,663 | -0.11(-0.40%) |
Jun 20, 2018 | 27.64 | 27.71 | 27.61 | 27.65 | 149,891 | +0.09(+0.34%) |
Jun 19, 2018 | 27.35 | 27.59 | 27.35 | 27.56 | 157,481 | -0.03(-0.12%) |
Jun 18, 2018 | 27.47 | 27.59 | 27.42 | 27.59 | 67,877 | +0.03(+0.09%) |
Jun 15, 2018 | 27.63 | 27.38 | 27.57 | 111,641 | -0.03(-0.09%) | |
Jun 14, 2018 | 27.68 | 27.68 | 27.55 | 27.59 | 99,080 | -0.01(-0.03%) |
Jun 13, 2018 | 27.84 | 27.88 | 27.60 | 27.60 | 84,585 | -0.21(-0.77%) |
Jun 12, 2018 | 27.85 | 27.88 | 27.74 | 27.82 | 98,565 | +0.01(+0.03%) |
Jun 11, 2018 | 27.90 | 27.97 | 27.79 | 27.81 | 110,788 | -0.08(-0.28%) |
Jun 08, 2018 | 27.73 | 27.89 | 27.72 | 27.88 | 108,418 | +0.14(+0.49%) |
Jun 07, 2018 | 27.82 | 27.90 | 27.66 | 27.75 | 120,268 | -0.05(-0.18%) |
Jun 06, 2018 | 27.80 | 27.80 | 155,937 | +0.34(+1.25%) | ||
Jun 05, 2018 | 27.44 | 27.50 | 27.33 | 27.46 | 198,234 | -0.02(-0.06%) |
Jun 04, 2018 | 27.34 | 27.47 | 27.34 | 27.47 | 281,248 | +0.21(+0.75%) |
Jun 01, 2018 | 27.23 | 27.34 | 27.23 | 27.27 | 263,915 | +0.23(+0.85%) |
May 31, 2018 | 27.18 | 27.24 | 26.96 | 27.04 | 86,987 | -0.18(-0.66%) |
May 30, 2018 | 27.03 | 27.30 | 27.00 | 27.22 | 125,940 | +0.34(+1.27%) |
May 29, 2018 | 27.12 | 27.14 | 26.74 | 26.87 | 158,258 | -0.45(-1.66%) |
May 25, 2018 | 27.33 | 27.33 | 27.33 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 27.38 | 27.43 | 27.13 | 27.35 | 78,616 | -0.08(-0.28%) |
May 23, 2018 | 27.36 | 27.43 | 27.29 | 27.42 | 99,426 | -0.02(-0.06%) |
May 22, 2018 | 27.46 | 27.54 | 27.43 | 27.44 | 142,574 | +0.03(+0.09%) |
May 21, 2018 | 27.29 | 27.46 | 27.29 | 27.41 | 75,307 | +0.22(+0.82%) |
May 18, 2018 | 27.19 | 27.25 | 27.16 | 27.19 | 189,509 | -0.04(-0.16%) |
May 17, 2018 | 27.17 | 27.29 | 27.12 | 27.23 | 354,933 | +0.04(+0.16%) |
May 16, 2018 | 27.09 | 27.30 | 27.09 | 27.19 | 293,953 | +0.06(+0.22%) |
May 15, 2018 | 27.09 | 27.22 | 27.06 | 27.13 | 214,442 | -0.03(-0.13%) |
May 14, 2018 | 27.30 | 27.32 | 27.14 | 27.17 | 152,740 | -0.09(-0.35%) |
May 11, 2018 | 27.28 | 27.39 | 27.23 | 27.26 | 232,293 | +0.00(+0.00%) |
May 10, 2018 | 27.11 | 27.29 | 27.10 | 27.26 | 145,809 | +0.21(+0.76%) |
May 09, 2018 | 26.93 | 27.13 | 26.84 | 27.05 | 114,059 | +0.21(+0.80%) |
May 08, 2018 | 26.80 | 27.00 | 26.74 | 26.84 | 137,046 | +0.01(+0.03%) |
May 07, 2018 | 26.71 | 26.90 | 26.68 | 26.83 | 124,591 | +0.21(+0.80%) |
May 04, 2018 | 26.22 | 26.75 | 26.22 | 26.62 | 114,459 | +0.29(+1.11%) |
May 03, 2018 | 26.33 | 26.39 | 26.05 | 26.33 | 188,541 | -0.06(-0.23%) |
May 02, 2018 | 26.64 | 26.65 | 26.39 | 26.39 | 237,071 | -0.28(-1.06%) |