Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.82 | 30.37 | 29.28 | 29.79 | 1,773,171 | +0.36(+1.24%) |
Jul 30, 2018 | 29.82 | 30.17 | 29.39 | 29.42 | 525,090 | -0.28(-0.93%) |
Jul 27, 2018 | 29.96 | 30.25 | 29.34 | 29.70 | 503,445 | -0.25(-0.82%) |
Jul 26, 2018 | 29.57 | 30.31 | 29.51 | 29.94 | 797,203 | +0.39(+1.33%) |
Jul 25, 2018 | 29.57 | 29.79 | 29.24 | 29.55 | 602,914 | -0.11(-0.37%) |
Jul 24, 2018 | 29.45 | 30.03 | 29.35 | 29.66 | 945,976 | +0.46(+1.59%) |
Jul 23, 2018 | 29.17 | 29.44 | 29.02 | 29.20 | 507,913 | -0.13(-0.44%) |
Jul 20, 2018 | 29.23 | 29.47 | 29.12 | 29.32 | 471,053 | +0.09(+0.30%) |
Jul 19, 2018 | 28.69 | 29.33 | 28.61 | 29.24 | 438,169 | +0.45(+1.57%) |
Jul 18, 2018 | 28.84 | 29.04 | 28.47 | 28.78 | 338,452 | -0.05(-0.17%) |
Jul 17, 2018 | 28.85 | 29.19 | 28.79 | 28.83 | 903,297 | +0.03(+0.10%) |
Jul 16, 2018 | 28.52 | 28.82 | 28.43 | 28.80 | 574,935 | +0.25(+0.86%) |
Jul 13, 2018 | 28.37 | 28.83 | 28.20 | 28.56 | 736,783 | +0.25(+0.87%) |
Jul 12, 2018 | 28.50 | 28.50 | 27.99 | 28.31 | 591,456 | +0.03(+0.10%) |
Jul 11, 2018 | 28.32 | 28.60 | 28.18 | 28.28 | 372,013 | -0.48(-1.68%) |
Jul 10, 2018 | 28.70 | 29.25 | 28.70 | 28.76 | 633,355 | +0.11(+0.38%) |
Jul 09, 2018 | 28.31 | 28.78 | 28.31 | 28.65 | 741,473 | +0.32(+1.15%) |
Jul 06, 2018 | 28.28 | 28.43 | 28.00 | 28.33 | 559,144 | -0.11(-0.38%) |
Jul 05, 2018 | 28.56 | 28.56 | 28.20 | 28.44 | 1,045,436 | +0.12(+0.42%) |
Jul 03, 2018 | 28.32 | 28.32 | 28.32 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 28.35 | 28.59 | 28.06 | 28.37 | 498,963 | -0.26(-0.89%) |
Jun 29, 2018 | 28.62 | 28.95 | 28.61 | 28.62 | 301,153 | +0.11(+0.38%) |
Jun 28, 2018 | 28.83 | 28.83 | 28.24 | 28.52 | 659,176 | -0.37(-1.30%) |
Jun 27, 2018 | 29.02 | 29.51 | 28.88 | 28.89 | 429,946 | +0.00(+0.00%) |
Jun 26, 2018 | 28.83 | 29.06 | 28.71 | 28.89 | 798,074 | +0.08(+0.27%) |
Jun 25, 2018 | 29.77 | 29.82 | 28.69 | 28.81 | 710,936 | -1.16(-3.88%) |
Jun 22, 2018 | 29.70 | 30.50 | 29.69 | 29.97 | 927,592 | +0.70(+2.39%) |
Jun 21, 2018 | 29.55 | 29.55 | 28.91 | 29.27 | 722,646 | -0.34(-1.16%) |
Jun 20, 2018 | 29.31 | 29.70 | 29.16 | 29.62 | 449,069 | +0.43(+1.48%) |
Jun 19, 2018 | 29.35 | 29.60 | 28.83 | 29.19 | 434,191 | -0.47(-1.59%) |
Jun 18, 2018 | 29.10 | 29.83 | 29.04 | 29.66 | 450,486 | +0.33(+1.14%) |
Jun 15, 2018 | 29.78 | 28.94 | 29.32 | 1,084,056 | -0.45(-1.52%) | |
Jun 14, 2018 | 29.82 | 29.85 | 29.30 | 29.78 | 529,304 | +0.05(+0.17%) |
Jun 13, 2018 | 29.91 | 29.99 | 29.49 | 29.73 | 681,310 | -0.11(-0.36%) |
Jun 12, 2018 | 29.89 | 29.90 | 29.55 | 29.84 | 418,556 | +0.03(+0.10%) |
Jun 11, 2018 | 30.11 | 30.18 | 29.68 | 29.81 | 491,318 | -0.32(-1.05%) |
Jun 08, 2018 | 29.72 | 30.14 | 29.62 | 30.12 | 404,313 | +0.34(+1.16%) |
Jun 07, 2018 | 30.15 | 30.43 | 29.67 | 29.78 | 449,813 | -0.32(-1.05%) |
Jun 06, 2018 | 30.17 | 29.63 | 30.09 | 714,625 | +0.05(+0.16%) | |
Jun 05, 2018 | 29.39 | 30.05 | 29.39 | 30.04 | 698,117 | +0.67(+2.28%) |
Jun 04, 2018 | 29.36 | 29.50 | 29.12 | 29.37 | 545,998 | +0.15(+0.51%) |
Jun 01, 2018 | 28.96 | 29.31 | 28.96 | 29.23 | 818,467 | +0.48(+1.68%) |
May 31, 2018 | 28.91 | 29.15 | 28.50 | 28.74 | 759,430 | -0.10(-0.34%) |
May 30, 2018 | 28.62 | 29.02 | 28.52 | 28.84 | 432,638 | +0.42(+1.49%) |
May 29, 2018 | 28.23 | 28.49 | 28.08 | 28.42 | 478,328 | -0.06(-0.21%) |
May 25, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.52%) | |
May 24, 2018 | 28.45 | 28.64 | 28.23 | 28.62 | 339,661 | +0.14(+0.48%) |
May 23, 2018 | 28.40 | 28.55 | 28.19 | 28.49 | 437,778 | -0.02(-0.07%) |
May 22, 2018 | 28.76 | 28.84 | 28.49 | 28.51 | 374,428 | -0.24(-0.82%) |
May 21, 2018 | 28.85 | 29.08 | 28.63 | 28.74 | 736,318 | -0.01(-0.03%) |
May 18, 2018 | 28.26 | 28.86 | 28.18 | 28.75 | 812,603 | +0.46(+1.64%) |
May 17, 2018 | 28.35 | 28.62 | 28.19 | 28.29 | 631,035 | -0.06(-0.21%) |
May 16, 2018 | 28.30 | 28.57 | 27.92 | 28.35 | 767,754 | +0.13(+0.45%) |
May 15, 2018 | 29.06 | 29.46 | 27.83 | 28.22 | 1,733,335 | -0.39(-1.38%) |
May 14, 2018 | 28.74 | 28.86 | 28.44 | 28.61 | 775,379 | +0.04(+0.14%) |
May 11, 2018 | 28.41 | 28.90 | 28.24 | 28.58 | 752,214 | +0.19(+0.66%) |
May 10, 2018 | 28.06 | 28.44 | 27.94 | 28.39 | 419,589 | +0.41(+1.48%) |
May 09, 2018 | 28.34 | 28.47 | 27.90 | 27.97 | 516,589 | -0.31(-1.08%) |
May 08, 2018 | 27.97 | 28.42 | 27.72 | 28.28 | 1,103,377 | +0.62(+2.24%) |
May 07, 2018 | 27.21 | 27.87 | 27.14 | 27.66 | 778,090 | +0.54(+2.00%) |
May 04, 2018 | 26.62 | 27.34 | 26.62 | 27.12 | 577,628 | +0.38(+1.44%) |
May 03, 2018 | 26.78 | 26.91 | 26.39 | 26.73 | 790,560 | -0.18(-0.66%) |
May 02, 2018 | 27.47 | 27.73 | 26.90 | 26.91 | 545,749 | -0.58(-2.11%) |