Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.22 | 30.26 | 30.15 | 30.23 | 109,542 | +0.08(+0.26%) |
Jul 30, 2018 | 30.14 | 30.27 | 30.14 | 30.15 | 140,357 | -0.01(-0.03%) |
Jul 27, 2018 | 30.20 | 30.22 | 30.12 | 30.16 | 105,202 | +0.02(+0.06%) |
Jul 26, 2018 | 29.97 | 30.17 | 29.97 | 30.14 | 218,309 | +0.17(+0.58%) |
Jul 25, 2018 | 29.94 | 30.02 | 29.90 | 29.97 | 34,854 | +0.00(+0.00%) |
Jul 24, 2018 | 29.97 | 30.02 | 29.93 | 29.97 | 76,627 | -0.02(-0.06%) |
Jul 23, 2018 | 29.89 | 30.05 | 29.87 | 29.99 | 65,690 | +0.07(+0.23%) |
Jul 20, 2018 | 29.92 | 29.95 | 29.89 | 29.92 | 54,359 | +0.01(+0.03%) |
Jul 19, 2018 | 29.91 | 29.96 | 29.81 | 29.91 | 139,985 | -0.05(-0.15%) |
Jul 18, 2018 | 29.94 | 29.96 | 29.90 | 29.96 | 28,826 | -0.01(-0.04%) |
Jul 17, 2018 | 29.95 | 30.02 | 29.94 | 29.97 | 57,823 | -0.01(-0.03%) |
Jul 16, 2018 | 29.98 | 30.03 | 29.95 | 29.98 | 46,264 | -0.02(-0.06%) |
Jul 13, 2018 | 29.97 | 30.06 | 29.84 | 30.00 | 89,420 | +0.01(+0.03%) |
Jul 12, 2018 | 29.94 | 30.02 | 29.86 | 29.99 | 60,427 | +0.05(+0.16%) |
Jul 11, 2018 | 29.87 | 29.97 | 29.87 | 29.94 | 54,478 | +0.02(+0.06%) |
Jul 10, 2018 | 29.92 | 30.01 | 29.91 | 29.92 | 53,207 | -0.05(-0.16%) |
Jul 09, 2018 | 29.95 | 29.99 | 29.93 | 29.97 | 47,826 | +0.06(+0.19%) |
Jul 06, 2018 | 29.82 | 29.96 | 29.82 | 29.91 | 120,048 | +0.03(+0.10%) |
Jul 05, 2018 | 29.85 | 29.89 | 29.77 | 29.88 | 111,682 | +0.02(+0.06%) |
Jul 03, 2018 | 29.86 | 29.86 | 29.86 | 0 | +0.10(+0.32%) | |
Jul 02, 2018 | 29.60 | 29.75 | 29.56 | 29.76 | 55,984 | +0.11(+0.36%) |
Jun 29, 2018 | 29.63 | 29.69 | 29.60 | 29.66 | 111,157 | -0.01(-0.03%) |
Jun 28, 2018 | 29.61 | 29.69 | 29.55 | 29.67 | 76,790 | +0.06(+0.20%) |
Jun 27, 2018 | 29.65 | 29.65 | 29.60 | 29.61 | 33,461 | +0.01(+0.03%) |
Jun 26, 2018 | 29.69 | 29.69 | 29.60 | 29.60 | 62,570 | -0.08(-0.26%) |
Jun 25, 2018 | 29.75 | 29.76 | 29.67 | 29.68 | 87,696 | -0.08(-0.26%) |
Jun 22, 2018 | 29.78 | 29.79 | 29.66 | 29.75 | 43,154 | +0.02(+0.06%) |
Jun 21, 2018 | 29.82 | 29.83 | 29.74 | 29.74 | 82,635 | -0.07(-0.23%) |
Jun 20, 2018 | 29.79 | 29.82 | 29.72 | 29.80 | 256,857 | +0.03(+0.10%) |
Jun 19, 2018 | 29.68 | 29.82 | 29.68 | 29.77 | 116,319 | +0.06(+0.19%) |
Jun 18, 2018 | 29.66 | 29.73 | 29.64 | 29.72 | 42,430 | -0.02(-0.06%) |
Jun 15, 2018 | 29.82 | 29.77 | 29.74 | 84,904 | -0.04(-0.13%) | |
Jun 14, 2018 | 29.81 | 29.81 | 29.72 | 29.77 | 33,173 | +0.00(+0.00%) |
Jun 13, 2018 | 29.74 | 29.78 | 29.72 | 29.77 | 72,522 | +0.13(+0.42%) |
Jun 12, 2018 | 29.68 | 29.68 | 29.60 | 29.65 | 37,298 | +0.01(+0.03%) |
Jun 11, 2018 | 29.62 | 29.70 | 29.61 | 29.64 | 49,844 | -0.06(-0.19%) |
Jun 08, 2018 | 29.65 | 29.72 | 29.62 | 29.70 | 26,071 | -0.03(-0.10%) |
Jun 07, 2018 | 29.66 | 29.74 | 29.65 | 29.73 | 154,734 | +0.05(+0.16%) |
Jun 06, 2018 | 29.68 | 67,058 | +0.01(+0.03%) | |||
Jun 05, 2018 | 29.65 | 29.70 | 29.61 | 29.67 | 34,702 | +0.00(+0.00%) |
Jun 04, 2018 | 29.65 | 29.73 | 29.62 | 29.67 | 38,465 | -0.03(-0.10%) |
Jun 01, 2018 | 29.68 | 29.70 | 29.63 | 29.70 | 142,069 | +0.02(+0.07%) |
May 31, 2018 | 29.66 | 29.80 | 29.66 | 29.68 | 51,873 | -0.09(-0.29%) |
May 30, 2018 | 29.81 | 29.82 | 29.73 | 29.76 | 45,344 | +0.02(+0.06%) |
May 29, 2018 | 29.73 | 29.81 | 29.72 | 29.75 | 34,983 | -0.05(-0.16%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.14(+0.46%) | |
May 24, 2018 | 29.60 | 29.70 | 29.58 | 29.66 | 92,963 | +0.07(+0.23%) |
May 23, 2018 | 29.56 | 29.67 | 29.53 | 29.59 | 706,604 | -0.12(-0.39%) |
May 22, 2018 | 29.66 | 29.75 | 29.66 | 29.71 | 111,616 | +0.07(+0.22%) |
May 21, 2018 | 29.65 | 29.68 | 29.61 | 29.64 | 26,686 | +0.06(+0.20%) |
May 18, 2018 | 29.63 | 29.65 | 29.54 | 29.58 | 92,466 | -0.07(-0.23%) |
May 17, 2018 | 29.43 | 29.68 | 29.43 | 29.65 | 64,561 | +0.17(+0.59%) |
May 16, 2018 | 29.48 | 29.57 | 29.40 | 29.47 | 101,834 | +0.00(+0.00%) |
May 15, 2018 | 29.46 | 29.52 | 29.44 | 29.47 | 73,583 | -0.05(-0.16%) |
May 14, 2018 | 29.40 | 29.54 | 29.40 | 29.52 | 92,349 | +0.20(+0.69%) |
May 11, 2018 | 29.40 | 29.40 | 29.21 | 29.32 | 236,550 | -0.04(-0.13%) |
May 10, 2018 | 29.42 | 29.44 | 29.32 | 29.36 | 44,242 | -0.06(-0.20%) |
May 09, 2018 | 29.45 | 29.45 | 29.33 | 29.42 | 43,721 | +0.03(+0.10%) |
May 08, 2018 | 29.47 | 29.47 | 29.39 | 29.39 | 34,315 | -0.10(-0.34%) |
May 07, 2018 | 29.54 | 29.54 | 29.45 | 29.49 | 70,678 | +0.06(+0.21%) |
May 04, 2018 | 29.39 | 29.56 | 29.39 | 29.43 | 169,647 | -0.08(-0.26%) |
May 03, 2018 | 29.65 | 29.66 | 29.41 | 29.50 | 70,438 | -0.21(-0.72%) |
May 02, 2018 | 29.76 | 29.82 | 29.68 | 29.72 | 93,761 | -0.03(-0.10%) |