Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.82 | 30.50 | 29.67 | 30.33 | 351,982 | +0.74(+2.51%) |
Jul 30, 2018 | 29.08 | 29.62 | 28.86 | 29.59 | 374,627 | +0.57(+1.96%) |
Jul 27, 2018 | 29.71 | 29.71 | 28.93 | 29.02 | 237,316 | -0.72(-2.42%) |
Jul 26, 2018 | 29.60 | 30.01 | 29.60 | 29.74 | 380,383 | +0.18(+0.61%) |
Jul 25, 2018 | 29.47 | 29.84 | 29.35 | 29.56 | 239,028 | +0.05(+0.16%) |
Jul 24, 2018 | 29.60 | 29.64 | 29.40 | 29.51 | 449,165 | -0.10(-0.35%) |
Jul 23, 2018 | 29.53 | 29.68 | 29.34 | 29.61 | 178,833 | -0.04(-0.13%) |
Jul 20, 2018 | 30.09 | 30.16 | 29.59 | 29.65 | 182,136 | -0.51(-1.67%) |
Jul 19, 2018 | 29.49 | 30.24 | 29.47 | 30.16 | 267,992 | +0.72(+2.44%) |
Jul 18, 2018 | 29.52 | 29.71 | 29.18 | 29.44 | 237,298 | -0.13(-0.43%) |
Jul 17, 2018 | 29.95 | 30.16 | 29.51 | 29.57 | 257,294 | -0.36(-1.19%) |
Jul 16, 2018 | 30.08 | 30.08 | 29.77 | 29.92 | 265,872 | -0.21(-0.68%) |
Jul 13, 2018 | 30.40 | 30.53 | 30.10 | 30.13 | 243,893 | -0.25(-0.83%) |
Jul 12, 2018 | 30.09 | 30.39 | 29.95 | 30.38 | 276,237 | +0.33(+1.10%) |
Jul 11, 2018 | 30.00 | 30.31 | 29.73 | 30.05 | 255,317 | -0.02(-0.05%) |
Jul 10, 2018 | 30.40 | 30.52 | 30.05 | 30.06 | 355,862 | -0.32(-1.04%) |
Jul 09, 2018 | 30.60 | 30.67 | 30.20 | 30.38 | 524,572 | -0.36(-1.16%) |
Jul 06, 2018 | 30.76 | 30.98 | 30.63 | 30.73 | 268,406 | +0.06(+0.21%) |
Jul 05, 2018 | 30.47 | 30.68 | 30.28 | 30.67 | 322,314 | +0.28(+0.93%) |
Jul 03, 2018 | 30.39 | 30.39 | 30.39 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 30.14 | 30.44 | 29.71 | 30.16 | 298,229 | -0.06(-0.18%) |
Jun 29, 2018 | 30.14 | 30.48 | 29.94 | 30.22 | 328,126 | -0.01(-0.03%) |
Jun 28, 2018 | 30.15 | 30.38 | 30.06 | 30.23 | 371,199 | +0.04(+0.13%) |
Jun 27, 2018 | 30.38 | 30.40 | 30.18 | 30.19 | 206,902 | -0.13(-0.42%) |
Jun 26, 2018 | 30.61 | 30.65 | 30.28 | 30.31 | 270,378 | -0.30(-0.98%) |
Jun 25, 2018 | 30.29 | 30.68 | 30.13 | 30.61 | 265,428 | +0.32(+1.07%) |
Jun 22, 2018 | 30.02 | 30.41 | 30.01 | 30.29 | 707,891 | +0.27(+0.89%) |
Jun 21, 2018 | 29.71 | 30.05 | 29.68 | 30.02 | 172,611 | +0.27(+0.90%) |
Jun 20, 2018 | 29.25 | 29.86 | 29.18 | 29.75 | 234,436 | +0.55(+1.89%) |
Jun 19, 2018 | 29.62 | 29.81 | 29.16 | 29.20 | 312,869 | -0.45(-1.52%) |
Jun 18, 2018 | 29.51 | 29.75 | 29.42 | 29.65 | 206,603 | +0.10(+0.35%) |
Jun 15, 2018 | 29.81 | 29.45 | 29.55 | 475,190 | +0.09(+0.32%) | |
Jun 14, 2018 | 29.34 | 29.54 | 29.22 | 29.45 | 224,894 | +0.31(+1.06%) |
Jun 13, 2018 | 29.53 | 29.68 | 29.05 | 29.15 | 311,844 | -0.30(-1.02%) |
Jun 12, 2018 | 29.20 | 29.62 | 29.18 | 29.45 | 227,214 | +0.21(+0.72%) |
Jun 11, 2018 | 29.16 | 29.33 | 29.13 | 29.24 | 148,661 | +0.06(+0.21%) |
Jun 08, 2018 | 29.14 | 29.29 | 29.07 | 29.17 | 233,354 | +0.04(+0.13%) |
Jun 07, 2018 | 29.36 | 29.50 | 29.05 | 29.13 | 317,295 | -0.13(-0.46%) |
Jun 06, 2018 | 29.41 | 29.27 | 293,036 | +0.24(+0.84%) | ||
Jun 05, 2018 | 28.82 | 29.15 | 28.73 | 29.02 | 381,249 | +0.32(+1.12%) |
Jun 04, 2018 | 28.58 | 28.84 | 28.51 | 28.70 | 500,853 | +0.13(+0.47%) |
Jun 01, 2018 | 28.49 | 28.92 | 28.31 | 28.57 | 559,910 | +0.09(+0.30%) |
May 31, 2018 | 28.44 | 28.56 | 28.26 | 28.48 | 506,674 | +0.05(+0.19%) |
May 30, 2018 | 28.11 | 28.50 | 27.82 | 28.43 | 388,112 | +0.42(+1.51%) |
May 29, 2018 | 27.70 | 28.08 | 27.60 | 28.00 | 270,082 | +0.21(+0.76%) |
May 25, 2018 | 27.79 | 27.79 | 27.79 | 0 | +0.16(+0.57%) | |
May 24, 2018 | 27.79 | 27.91 | 27.50 | 27.64 | 211,283 | -0.16(-0.56%) |
May 23, 2018 | 27.44 | 28.08 | 27.38 | 27.79 | 205,950 | +0.43(+1.58%) |
May 22, 2018 | 27.14 | 27.46 | 26.99 | 27.36 | 323,036 | +0.23(+0.84%) |
May 21, 2018 | 26.85 | 27.22 | 26.56 | 27.14 | 465,970 | +0.43(+1.61%) |
May 18, 2018 | 27.19 | 27.21 | 26.59 | 26.70 | 705,002 | -0.38(-1.39%) |
May 17, 2018 | 27.06 | 27.21 | 26.88 | 27.08 | 384,722 | +0.01(+0.03%) |
May 16, 2018 | 27.12 | 27.31 | 26.86 | 27.07 | 369,639 | +0.03(+0.12%) |
May 15, 2018 | 27.42 | 27.42 | 26.92 | 27.04 | 509,849 | -0.56(-2.04%) |
May 14, 2018 | 27.63 | 27.67 | 27.26 | 27.61 | 694,887 | -0.02(-0.06%) |
May 11, 2018 | 27.63 | 27.75 | 27.50 | 27.62 | 275,538 | +0.00(+0.00%) |
May 10, 2018 | 27.72 | 27.77 | 27.48 | 27.62 | 276,901 | +0.13(+0.46%) |
May 09, 2018 | 27.42 | 27.50 | 27.32 | 27.50 | 341,842 | +0.11(+0.40%) |
May 08, 2018 | 27.36 | 27.48 | 27.14 | 27.39 | 425,396 | +0.02(+0.06%) |
May 07, 2018 | 26.92 | 27.39 | 26.88 | 27.37 | 695,862 | +0.60(+2.25%) |
May 04, 2018 | 26.52 | 26.85 | 26.46 | 26.77 | 471,575 | +0.20(+0.74%) |
May 03, 2018 | 25.85 | 26.65 | 25.85 | 26.57 | 590,229 | +0.69(+2.66%) |
May 02, 2018 | 26.09 | 26.32 | 25.50 | 25.88 | 338,875 | -0.73(-2.74%) |