Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.41 | 28.73 | 28.33 | 28.65 | 12,063 | -0.08(-0.29%) |
Jul 30, 2018 | 28.82 | 28.82 | 28.61 | 28.73 | 4,981 | -0.25(-0.87%) |
Jul 27, 2018 | 28.80 | 29.08 | 28.77 | 28.98 | 5,115 | -0.12(-0.43%) |
Jul 26, 2018 | 29.18 | 29.18 | 28.95 | 29.11 | 7,222 | +0.38(+1.33%) |
Jul 25, 2018 | 29.20 | 29.43 | 28.65 | 28.73 | 6,502 | -0.48(-1.64%) |
Jul 24, 2018 | 29.21 | 29.28 | 28.90 | 29.21 | 6,611 | -0.28(-0.94%) |
Jul 23, 2018 | 29.65 | 29.66 | 29.45 | 29.48 | 3,348 | +0.08(+0.28%) |
Jul 20, 2018 | 29.66 | 29.66 | 29.40 | 29.40 | 1,311 | -0.39(-1.30%) |
Jul 19, 2018 | 30.03 | 30.03 | 29.66 | 29.79 | 9,693 | +0.25(+0.83%) |
Jul 18, 2018 | 29.58 | 29.63 | 29.45 | 29.54 | 7,116 | -0.11(-0.37%) |
Jul 17, 2018 | 29.90 | 29.90 | 29.52 | 29.66 | 14,936 | -0.02(-0.08%) |
Jul 16, 2018 | 29.49 | 29.70 | 29.49 | 29.68 | 2,987 | -0.01(-0.02%) |
Jul 13, 2018 | 29.78 | 29.78 | 29.68 | 29.68 | 6,540 | -0.06(-0.19%) |
Jul 12, 2018 | 29.90 | 29.98 | 29.71 | 29.74 | 7,643 | -0.56(-1.83%) |
Jul 11, 2018 | 29.98 | 30.38 | 29.82 | 30.30 | 12,141 | +1.07(+3.67%) |
Jul 10, 2018 | 29.43 | 29.43 | 29.22 | 29.22 | 9,152 | -0.12(-0.39%) |
Jul 09, 2018 | 29.38 | 29.52 | 29.37 | 29.34 | 9,884 | -0.40(-1.35%) |
Jul 06, 2018 | 30.10 | 30.14 | 29.71 | 29.74 | 15,103 | -0.35(-1.18%) |
Jul 05, 2018 | 30.19 | 30.28 | 30.04 | 30.10 | 12,159 | -0.84(-2.72%) |
Jul 03, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.42(-1.35%) | |
Jul 02, 2018 | 31.31 | 31.48 | 31.24 | 31.36 | 7,619 | +0.70(+2.28%) |
Jun 29, 2018 | 30.75 | 30.76 | 30.23 | 30.66 | 14,367 | -0.79(-2.50%) |
Jun 28, 2018 | 31.76 | 31.76 | 31.34 | 31.45 | 12,232 | -0.02(-0.06%) |
Jun 27, 2018 | 30.70 | 31.50 | 30.67 | 31.47 | 9,962 | +0.59(+1.92%) |
Jun 26, 2018 | 30.81 | 31.13 | 30.62 | 30.87 | 15,194 | -0.06(-0.19%) |
Jun 25, 2018 | 30.47 | 30.98 | 30.47 | 30.93 | 17,021 | +0.91(+3.03%) |
Jun 22, 2018 | 29.97 | 30.23 | 29.82 | 30.02 | 11,221 | -0.87(-2.82%) |
Jun 21, 2018 | 30.66 | 30.90 | 30.52 | 30.89 | 20,275 | +0.50(+1.65%) |
Jun 20, 2018 | 30.19 | 30.43 | 30.19 | 30.39 | 9,500 | -0.04(-0.14%) |
Jun 19, 2018 | 30.59 | 30.80 | 30.31 | 30.43 | 28,068 | +0.54(+1.80%) |
Jun 18, 2018 | 29.99 | 30.30 | 29.88 | 29.89 | 16,469 | +0.54(+1.83%) |
Jun 15, 2018 | 29.45 | 28.91 | 29.36 | 11,051 | +0.45(+1.55%) | |
Jun 14, 2018 | 28.82 | 28.91 | 28.69 | 28.91 | 7,642 | +0.07(+0.23%) |
Jun 13, 2018 | 28.88 | 28.92 | 28.75 | 28.84 | 3,662 | -0.16(-0.55%) |
Jun 12, 2018 | 28.74 | 29.00 | 28.74 | 29.00 | 3,825 | +0.37(+1.29%) |
Jun 11, 2018 | 28.96 | 28.96 | 28.52 | 28.63 | 8,320 | -0.56(-1.93%) |
Jun 08, 2018 | 29.33 | 29.41 | 29.12 | 29.20 | 3,984 | -0.05(-0.16%) |
Jun 07, 2018 | 28.81 | 29.35 | 28.81 | 29.24 | 5,080 | +0.43(+1.50%) |
Jun 06, 2018 | 29.28 | 28.79 | 28.81 | 6,589 | -0.60(-2.05%) | |
Jun 05, 2018 | 29.25 | 29.66 | 29.25 | 29.42 | 16,673 | +0.07(+0.23%) |
Jun 04, 2018 | 29.09 | 29.43 | 29.00 | 29.35 | 8,594 | -0.23(-0.78%) |
Jun 01, 2018 | 29.42 | 29.76 | 29.38 | 29.58 | 17,609 | -0.44(-1.47%) |
May 31, 2018 | 29.89 | 30.44 | 29.88 | 30.02 | 27,388 | +0.23(+0.77%) |
May 30, 2018 | 30.25 | 30.38 | 29.64 | 29.79 | 37,747 | -1.06(-3.45%) |
May 29, 2018 | 30.48 | 31.17 | 30.27 | 30.85 | 46,363 | +1.64(+5.61%) |
May 25, 2018 | 29.21 | 29.21 | 29.21 | 0 | +0.39(+1.36%) | |
May 24, 2018 | 28.67 | 29.05 | 28.67 | 28.82 | 9,998 | +0.21(+0.74%) |
May 23, 2018 | 28.75 | 28.85 | 28.61 | 28.61 | 17,577 | +0.80(+2.89%) |
May 22, 2018 | 27.66 | 27.81 | 27.66 | 27.81 | 1,802 | -0.04(-0.14%) |
May 21, 2018 | 27.86 | 27.98 | 27.84 | 27.84 | 2,440 | -0.38(-1.36%) |
May 18, 2018 | 28.31 | 28.31 | 28.11 | 28.23 | 2,366 | +0.25(+0.89%) |
May 17, 2018 | 27.96 | 27.98 | 27.96 | 27.98 | 1,677 | -0.18(-0.65%) |
May 16, 2018 | 28.31 | 28.47 | 28.12 | 28.16 | 24,481 | -0.01(-0.05%) |
May 15, 2018 | 28.27 | 28.44 | 28.13 | 28.18 | 1,259 | +0.26(+0.94%) |
May 14, 2018 | 27.81 | 27.91 | 27.63 | 27.91 | 2,399 | +0.13(+0.49%) |
May 11, 2018 | 27.74 | 27.78 | 27.74 | 27.78 | 1,771 | -0.19(-0.69%) |
May 10, 2018 | 28.05 | 28.31 | 27.96 | 27.97 | 10,313 | -0.20(-0.70%) |
May 09, 2018 | 28.57 | 28.57 | 28.16 | 28.17 | 1,136 | -0.44(-1.55%) |
May 08, 2018 | 28.97 | 28.97 | 28.61 | 28.61 | 5,593 | +0.11(+0.37%) |
May 07, 2018 | 28.47 | 28.58 | 28.39 | 28.51 | 5,229 | -0.12(-0.43%) |
May 04, 2018 | 28.86 | 28.88 | 28.63 | 28.63 | 7,686 | -0.14(-0.50%) |
May 03, 2018 | 28.85 | 29.16 | 28.74 | 28.77 | 2,773 | -0.11(-0.39%) |
May 02, 2018 | 28.62 | 28.94 | 28.57 | 28.89 | 3,452 | -0.07(-0.24%) |