Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.62 | 30.37 | 29.62 | 30.23 | 547,497 | +0.63(+2.14%) |
Jul 30, 2018 | 29.39 | 29.77 | 29.29 | 29.60 | 227,477 | +0.22(+0.74%) |
Jul 27, 2018 | 30.08 | 30.54 | 29.23 | 29.38 | 380,310 | -0.87(-2.87%) |
Jul 26, 2018 | 30.47 | 30.74 | 30.14 | 30.25 | 447,875 | -0.16(-0.53%) |
Jul 25, 2018 | 30.62 | 30.69 | 30.17 | 30.41 | 338,716 | -0.07(-0.22%) |
Jul 24, 2018 | 31.01 | 31.01 | 30.47 | 30.48 | 365,088 | -0.44(-1.44%) |
Jul 23, 2018 | 30.72 | 30.94 | 30.34 | 30.92 | 199,968 | +0.13(+0.43%) |
Jul 20, 2018 | 30.91 | 30.96 | 30.65 | 30.79 | 252,321 | -0.10(-0.34%) |
Jul 19, 2018 | 30.35 | 30.91 | 30.30 | 30.90 | 194,669 | +0.57(+1.87%) |
Jul 18, 2018 | 30.13 | 30.35 | 30.00 | 30.33 | 348,112 | +0.20(+0.66%) |
Jul 17, 2018 | 30.56 | 30.61 | 30.09 | 30.13 | 277,806 | -0.29(-0.96%) |
Jul 16, 2018 | 30.69 | 30.73 | 30.34 | 30.42 | 231,336 | -0.27(-0.89%) |
Jul 13, 2018 | 30.68 | 30.98 | 30.60 | 30.70 | 278,101 | +0.03(+0.09%) |
Jul 12, 2018 | 30.60 | 30.74 | 30.33 | 30.67 | 289,513 | +0.17(+0.56%) |
Jul 11, 2018 | 30.45 | 30.64 | 30.38 | 30.50 | 284,549 | +0.03(+0.09%) |
Jul 10, 2018 | 30.58 | 30.88 | 30.41 | 30.47 | 351,226 | -0.09(-0.28%) |
Jul 09, 2018 | 30.98 | 31.11 | 30.51 | 30.56 | 467,653 | -0.37(-1.19%) |
Jul 06, 2018 | 30.70 | 30.96 | 30.67 | 30.92 | 259,732 | +0.28(+0.92%) |
Jul 05, 2018 | 30.63 | 30.65 | 30.36 | 30.64 | 231,295 | +0.06(+0.19%) |
Jul 03, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.56(+1.86%) | |
Jul 02, 2018 | 29.85 | 30.03 | 29.67 | 30.03 | 497,717 | +0.15(+0.51%) |
Jun 29, 2018 | 29.99 | 29.58 | 29.88 | 415,166 | +0.14(+0.48%) | |
Jun 28, 2018 | 29.84 | 29.87 | 29.55 | 29.73 | 360,585 | -0.07(-0.22%) |
Jun 27, 2018 | 30.02 | 30.17 | 29.79 | 29.80 | 259,768 | -0.17(-0.56%) |
Jun 26, 2018 | 30.00 | 30.08 | 29.87 | 29.97 | 224,248 | -0.05(-0.16%) |
Jun 25, 2018 | 30.24 | 30.24 | 29.78 | 30.01 | 265,545 | -0.28(-0.92%) |
Jun 22, 2018 | 30.13 | 30.50 | 30.02 | 30.29 | 601,852 | +0.39(+1.31%) |
Jun 21, 2018 | 30.07 | 30.07 | 29.61 | 29.90 | 284,330 | -0.18(-0.59%) |
Jun 20, 2018 | 29.70 | 30.13 | 29.70 | 30.08 | 294,762 | +0.59(+1.99%) |
Jun 19, 2018 | 29.71 | 29.41 | 29.49 | 350,989 | -0.25(-0.85%) | |
Jun 18, 2018 | 29.52 | 29.87 | 29.42 | 29.74 | 257,109 | +0.09(+0.31%) |
Jun 15, 2018 | 29.70 | 29.49 | 29.65 | 554,651 | -0.05(-0.16%) | |
Jun 14, 2018 | 29.35 | 29.86 | 29.21 | 29.70 | 235,783 | +0.43(+1.47%) |
Jun 13, 2018 | 29.94 | 29.98 | 29.24 | 29.27 | 294,119 | -0.60(-2.00%) |
Jun 12, 2018 | 29.84 | 30.11 | 29.55 | 29.87 | 317,282 | +0.18(+0.60%) |
Jun 11, 2018 | 30.10 | 30.10 | 29.56 | 29.69 | 181,284 | -0.32(-1.06%) |
Jun 08, 2018 | 30.26 | 30.42 | 29.97 | 30.00 | 376,150 | -0.21(-0.68%) |
Jun 07, 2018 | 30.37 | 30.38 | 30.10 | 30.21 | 362,426 | -0.19(-0.61%) |
Jun 06, 2018 | 30.06 | 30.40 | 247,133 | +0.09(+0.31%) | ||
Jun 05, 2018 | 30.53 | 30.53 | 30.21 | 30.30 | 246,744 | -0.24(-0.79%) |
Jun 04, 2018 | 30.37 | 30.62 | 30.17 | 30.55 | 308,131 | +0.26(+0.86%) |
Jun 01, 2018 | 30.18 | 30.56 | 30.09 | 30.28 | 367,792 | +0.23(+0.78%) |
May 31, 2018 | 30.07 | 30.20 | 29.85 | 30.05 | 326,438 | -0.06(-0.19%) |
May 30, 2018 | 29.60 | 30.22 | 29.46 | 30.11 | 629,893 | +0.62(+2.09%) |
May 29, 2018 | 29.26 | 29.55 | 29.20 | 29.49 | 534,196 | +0.08(+0.29%) |
May 25, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.06(+0.19%) | |
May 24, 2018 | 29.10 | 29.39 | 29.02 | 29.35 | 283,331 | +0.33(+1.12%) |
May 23, 2018 | 28.84 | 29.09 | 28.68 | 29.03 | 316,907 | +0.19(+0.65%) |
May 22, 2018 | 28.90 | 29.03 | 28.71 | 28.84 | 300,552 | +0.04(+0.13%) |
May 21, 2018 | 28.63 | 28.82 | 28.57 | 28.80 | 302,625 | +0.42(+1.48%) |
May 18, 2018 | 27.98 | 28.46 | 27.87 | 28.38 | 382,403 | +0.51(+1.84%) |
May 17, 2018 | 27.90 | 28.07 | 27.77 | 27.87 | 411,599 | +0.08(+0.30%) |
May 16, 2018 | 27.79 | 27.90 | 27.65 | 27.79 | 370,981 | +0.12(+0.44%) |
May 15, 2018 | 27.64 | 27.90 | 27.53 | 27.66 | 522,603 | -0.11(-0.40%) |
May 14, 2018 | 28.48 | 28.60 | 27.67 | 27.78 | 932,176 | -1.01(-3.50%) |
May 11, 2018 | 29.26 | 29.35 | 28.75 | 28.78 | 535,812 | -0.50(-1.72%) |
May 10, 2018 | 29.03 | 29.29 | 29.01 | 29.29 | 290,652 | +0.42(+1.45%) |
May 09, 2018 | 28.58 | 28.94 | 28.47 | 28.87 | 322,241 | +0.34(+1.21%) |
May 08, 2018 | 28.49 | 28.76 | 28.39 | 28.52 | 416,327 | +0.16(+0.56%) |
May 07, 2018 | 28.21 | 28.56 | 28.14 | 28.36 | 713,803 | +0.30(+1.06%) |
May 04, 2018 | 27.64 | 28.17 | 27.60 | 28.07 | 464,030 | +0.49(+1.79%) |
May 03, 2018 | 27.62 | 27.74 | 27.37 | 27.57 | 587,896 | -0.12(-0.44%) |
May 02, 2018 | 27.76 | 28.02 | 27.65 | 27.69 | 547,374 | -0.26(-0.93%) |