Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.69 | 27.72 | 27.61 | 27.67 | 128,984 | +0.12(+0.42%) |
Jul 30, 2018 | 27.70 | 27.70 | 27.52 | 27.55 | 150,308 | -0.14(-0.49%) |
Jul 27, 2018 | 27.81 | 27.88 | 27.61 | 27.69 | 101,611 | -0.02(-0.06%) |
Jul 26, 2018 | 27.58 | 27.77 | 27.53 | 27.70 | 416,176 | +0.20(+0.72%) |
Jul 25, 2018 | 27.35 | 27.52 | 27.17 | 27.51 | 103,594 | +0.13(+0.46%) |
Jul 24, 2018 | 27.65 | 27.70 | 27.31 | 27.38 | 68,971 | -0.13(-0.46%) |
Jul 23, 2018 | 27.54 | 27.33 | 27.51 | 96,030 | +0.11(+0.39%) | |
Jul 20, 2018 | 27.43 | 27.46 | 27.36 | 27.40 | 85,126 | -0.15(-0.55%) |
Jul 19, 2018 | 27.64 | 27.67 | 27.51 | 27.55 | 419,416 | -0.14(-0.49%) |
Jul 18, 2018 | 27.61 | 27.69 | 27.56 | 27.69 | 121,397 | +0.14(+0.52%) |
Jul 17, 2018 | 27.44 | 27.58 | 27.39 | 27.54 | 384,400 | +0.04(+0.13%) |
Jul 16, 2018 | 27.34 | 27.52 | 27.34 | 27.51 | 122,288 | +0.08(+0.30%) |
Jul 13, 2018 | 27.49 | 27.38 | 27.43 | 199,633 | +0.04(+0.16%) | |
Jul 12, 2018 | 27.46 | 27.46 | 27.34 | 27.38 | 169,333 | +0.21(+0.76%) |
Jul 11, 2018 | 27.36 | 27.36 | 27.16 | 27.17 | 214,217 | -0.34(-1.24%) |
Jul 10, 2018 | 27.62 | 27.62 | 27.41 | 27.52 | 152,267 | +0.04(+0.13%) |
Jul 09, 2018 | 27.25 | 27.49 | 27.18 | 27.48 | 153,355 | +0.37(+1.36%) |
Jul 06, 2018 | 26.95 | 27.16 | 26.83 | 27.11 | 127,743 | +0.17(+0.63%) |
Jul 05, 2018 | 26.96 | 26.96 | 26.73 | 26.94 | 105,190 | +0.21(+0.77%) |
Jul 03, 2018 | 26.73 | 26.73 | 26.73 | 0 | -0.16(-0.60%) | |
Jul 02, 2018 | 26.64 | 26.94 | 26.64 | 26.90 | 487,966 | -0.05(-0.17%) |
Jun 29, 2018 | 27.22 | 26.93 | 26.94 | 89,983 | +0.03(+0.10%) | |
Jun 28, 2018 | 26.76 | 26.97 | 26.63 | 26.91 | 131,880 | +0.16(+0.61%) |
Jun 27, 2018 | 27.18 | 27.25 | 26.75 | 26.75 | 121,394 | -0.36(-1.33%) |
Jun 26, 2018 | 27.21 | 27.23 | 27.05 | 27.11 | 479,031 | -0.04(-0.13%) |
Jun 25, 2018 | 27.35 | 27.35 | 26.94 | 27.15 | 90,070 | -0.31(-1.11%) |
Jun 22, 2018 | 27.70 | 27.70 | 27.45 | 27.45 | 54,923 | -0.11(-0.39%) |
Jun 21, 2018 | 27.71 | 27.71 | 27.48 | 27.56 | 237,413 | -0.14(-0.52%) |
Jun 20, 2018 | 27.79 | 27.79 | 27.65 | 27.71 | 162,632 | +0.02(+0.07%) |
Jun 19, 2018 | 27.71 | 27.71 | 27.46 | 27.69 | 173,016 | -0.18(-0.64%) |
Jun 18, 2018 | 27.83 | 27.88 | 27.72 | 27.87 | 68,087 | -0.08(-0.29%) |
Jun 15, 2018 | 27.95 | 27.66 | 27.95 | 91,053 | +0.05(+0.19%) | |
Jun 14, 2018 | 27.98 | 28.01 | 27.85 | 27.89 | 291,224 | +0.01(+0.03%) |
Jun 13, 2018 | 28.04 | 28.04 | 27.88 | 27.88 | 86,758 | -0.08(-0.29%) |
Jun 12, 2018 | 28.04 | 28.04 | 27.85 | 27.97 | 86,334 | +0.00(+0.00%) |
Jun 11, 2018 | 27.88 | 28.03 | 27.88 | 27.97 | 66,511 | +0.08(+0.29%) |
Jun 08, 2018 | 27.81 | 27.88 | 27.74 | 27.88 | 67,165 | +0.02(+0.06%) |
Jun 07, 2018 | 27.83 | 27.97 | 27.72 | 27.87 | 147,762 | +0.04(+0.16%) |
Jun 06, 2018 | 27.64 | 27.84 | 27.59 | 27.82 | 137,115 | +0.26(+0.94%) |
Jun 05, 2018 | 27.53 | 27.57 | 27.39 | 27.56 | 364,300 | +0.04(+0.13%) |
Jun 04, 2018 | 27.31 | 27.55 | 27.31 | 27.53 | 80,687 | +0.27(+0.99%) |
Jun 01, 2018 | 27.16 | 27.29 | 27.16 | 27.26 | 87,037 | +0.30(+1.10%) |
May 31, 2018 | 27.19 | 27.19 | 26.90 | 26.96 | 192,934 | -0.23(-0.86%) |
May 30, 2018 | 27.03 | 27.24 | 26.93 | 27.19 | 259,019 | +0.35(+1.30%) |
May 29, 2018 | 27.19 | 27.19 | 26.67 | 26.84 | 112,493 | -0.46(-1.67%) |
May 25, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 27.27 | 27.29 | 27.03 | 27.27 | 118,487 | +0.05(+0.18%) |
May 23, 2018 | 27.17 | 27.22 | 27.02 | 27.22 | 91,179 | -0.06(-0.22%) |
May 22, 2018 | 27.45 | 27.45 | 27.26 | 27.28 | 133,815 | -0.06(-0.23%) |
May 21, 2018 | 27.38 | 27.45 | 27.28 | 27.34 | 119,030 | +0.14(+0.53%) |
May 18, 2018 | 27.30 | 27.30 | 27.12 | 27.19 | 58,325 | -0.11(-0.39%) |
May 17, 2018 | 27.27 | 27.39 | 27.21 | 27.30 | 88,831 | +0.07(+0.26%) |
May 16, 2018 | 27.11 | 27.32 | 27.11 | 27.23 | 651,349 | +0.19(+0.70%) |
May 15, 2018 | 27.08 | 27.09 | 26.96 | 27.04 | 131,227 | -0.11(-0.40%) |
May 14, 2018 | 27.21 | 27.25 | 27.09 | 27.15 | 86,714 | +0.04(+0.17%) |
May 11, 2018 | 27.11 | 27.19 | 27.00 | 27.10 | 74,481 | +0.05(+0.20%) |
May 10, 2018 | 26.93 | 27.06 | 26.86 | 27.05 | 127,859 | +0.20(+0.73%) |
May 09, 2018 | 26.79 | 26.90 | 26.58 | 26.85 | 70,062 | +0.19(+0.73%) |
May 08, 2018 | 26.61 | 26.70 | 26.55 | 26.66 | 61,323 | +0.08(+0.31%) |
May 07, 2018 | 26.60 | 26.67 | 26.48 | 26.58 | 76,650 | -0.02(-0.07%) |
May 04, 2018 | 26.19 | 26.69 | 26.09 | 26.59 | 78,615 | +0.32(+1.23%) |
May 03, 2018 | 26.32 | 26.38 | 25.93 | 26.27 | 66,251 | -0.14(-0.54%) |
May 02, 2018 | 26.67 | 26.67 | 26.38 | 26.41 | 113,700 | -0.20(-0.74%) |