Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.43 | 28.46 | 28.38 | 28.40 | 47,861 | +0.02(+0.07%) |
Jul 30, 2018 | 28.37 | 28.46 | 28.33 | 28.38 | 52,629 | -0.05(-0.18%) |
Jul 27, 2018 | 28.54 | 28.54 | 28.33 | 28.43 | 73,900 | -0.07(-0.25%) |
Jul 26, 2018 | 28.55 | 28.58 | 28.49 | 28.50 | 97,544 | -0.01(-0.04%) |
Jul 25, 2018 | 28.57 | 28.57 | 28.42 | 28.51 | 83,818 | -0.01(-0.04%) |
Jul 24, 2018 | 28.50 | 28.61 | 28.48 | 28.52 | 156,241 | +0.02(+0.07%) |
Jul 23, 2018 | 28.61 | 28.68 | 28.44 | 28.50 | 87,458 | -0.11(-0.38%) |
Jul 20, 2018 | 28.68 | 28.77 | 28.57 | 28.61 | 312,953 | -0.04(-0.14%) |
Jul 19, 2018 | 28.70 | 28.70 | 28.45 | 28.65 | 151,726 | -0.03(-0.10%) |
Jul 18, 2018 | 28.79 | 28.85 | 28.66 | 28.68 | 108,286 | -0.09(-0.31%) |
Jul 17, 2018 | 28.82 | 28.87 | 28.77 | 28.77 | 87,500 | -0.08(-0.28%) |
Jul 16, 2018 | 28.98 | 28.99 | 28.84 | 28.85 | 37,850 | -0.13(-0.45%) |
Jul 13, 2018 | 29.04 | 29.04 | 28.88 | 28.98 | 54,416 | +0.00(+0.00%) |
Jul 12, 2018 | 29.23 | 29.28 | 28.95 | 28.98 | 88,936 | -0.22(-0.75%) |
Jul 11, 2018 | 29.56 | 29.60 | 29.18 | 29.20 | 72,080 | -0.42(-1.42%) |
Jul 10, 2018 | 29.71 | 29.77 | 29.59 | 29.62 | 99,745 | -0.12(-0.40%) |
Jul 09, 2018 | 29.95 | 29.95 | 29.72 | 29.74 | 161,074 | -0.26(-0.87%) |
Jul 06, 2018 | 29.91 | 30.29 | 29.91 | 30.00 | 55,582 | +0.01(+0.03%) |
Jul 05, 2018 | 29.76 | 29.99 | 29.76 | 29.99 | 45,514 | +0.26(+0.87%) |
Jul 03, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.39(+1.33%) | |
Jul 02, 2018 | 29.14 | 29.39 | 29.14 | 29.34 | 40,163 | +0.24(+0.82%) |
Jun 29, 2018 | 29.29 | 29.29 | 29.10 | 29.10 | 80,187 | -0.13(-0.44%) |
Jun 28, 2018 | 29.19 | 29.26 | 29.10 | 29.23 | 44,872 | -0.37(-1.25%) |
Jun 27, 2018 | 29.69 | 29.78 | 29.57 | 29.60 | 79,681 | -0.07(-0.24%) |
Jun 26, 2018 | 29.74 | 29.81 | 29.65 | 29.67 | 28,301 | -0.13(-0.44%) |
Jun 25, 2018 | 29.57 | 29.81 | 29.57 | 29.80 | 26,785 | +0.14(+0.47%) |
Jun 22, 2018 | 29.50 | 29.66 | 29.48 | 29.66 | 17,658 | +0.11(+0.37%) |
Jun 21, 2018 | 29.57 | 29.62 | 29.51 | 29.55 | 16,441 | -0.05(-0.17%) |
Jun 20, 2018 | 29.77 | 29.77 | 29.57 | 29.60 | 28,416 | -0.03(-0.10%) |
Jun 19, 2018 | 29.70 | 29.79 | 29.61 | 29.63 | 48,080 | -0.05(-0.17%) |
Jun 18, 2018 | 29.70 | 29.74 | 29.60 | 29.68 | 24,160 | -0.05(-0.17%) |
Jun 15, 2018 | 29.73 | 29.55 | 29.73 | 29,297 | +0.18(+0.61%) | |
Jun 14, 2018 | 29.53 | 29.57 | 29.36 | 29.55 | 21,592 | -0.02(-0.07%) |
Jun 13, 2018 | 29.53 | 29.61 | 29.43 | 29.57 | 35,386 | +0.04(+0.14%) |
Jun 12, 2018 | 29.69 | 29.71 | 29.53 | 29.53 | 35,060 | -0.05(-0.17%) |
Jun 11, 2018 | 29.83 | 29.83 | 29.58 | 29.58 | 39,197 | -0.17(-0.57%) |
Jun 08, 2018 | 29.74 | 29.80 | 29.71 | 29.75 | 30,250 | +0.03(+0.10%) |
Jun 07, 2018 | 29.70 | 29.78 | 29.58 | 29.72 | 50,948 | +0.00(+0.00%) |
Jun 06, 2018 | 29.80 | 29.72 | 52,776 | +0.27(+0.92%) | ||
Jun 05, 2018 | 29.39 | 29.50 | 29.35 | 29.45 | 75,430 | +0.10(+0.34%) |
Jun 04, 2018 | 29.31 | 29.35 | 29.24 | 29.35 | 127,519 | +0.00(+0.00%) |
Jun 01, 2018 | 29.35 | 29.45 | 29.25 | 29.35 | 114,813 | -0.09(-0.31%) |
May 31, 2018 | 29.44 | 29.45 | 29.31 | 29.44 | 44,776 | +0.01(+0.03%) |
May 30, 2018 | 29.22 | 29.44 | 29.22 | 29.43 | 45,098 | +0.15(+0.51%) |
May 29, 2018 | 29.10 | 29.28 | 29.02 | 29.28 | 46,945 | +0.28(+0.97%) |
May 25, 2018 | 29.00 | 29.00 | 29.00 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 29.00 | 29.13 | 29.00 | 29.07 | 46,327 | +0.07(+0.24%) |
May 23, 2018 | 29.00 | 29.10 | 28.96 | 29.00 | 36,041 | -0.01(-0.03%) |
May 22, 2018 | 29.00 | 29.03 | 28.92 | 29.01 | 24,827 | -0.02(-0.07%) |
May 21, 2018 | 29.03 | 29.13 | 28.93 | 29.03 | 30,114 | +0.06(+0.21%) |
May 18, 2018 | 28.92 | 29.05 | 28.85 | 28.97 | 33,366 | +0.02(+0.07%) |
May 17, 2018 | 28.85 | 28.99 | 28.85 | 28.95 | 27,770 | +0.05(+0.17%) |
May 16, 2018 | 28.84 | 28.97 | 28.84 | 28.90 | 28,208 | +0.02(+0.07%) |
May 15, 2018 | 28.88 | 28.99 | 28.82 | 28.88 | 61,653 | -0.02(-0.07%) |
May 14, 2018 | 28.84 | 29.02 | 28.79 | 28.90 | 82,474 | +0.02(+0.07%) |
May 11, 2018 | 29.10 | 29.10 | 28.71 | 28.88 | 150,605 | -0.25(-0.86%) |
May 10, 2018 | 29.15 | 29.29 | 29.11 | 29.13 | 34,473 | -0.09(-0.31%) |
May 09, 2018 | 29.27 | 29.34 | 29.14 | 29.22 | 44,010 | -0.10(-0.34%) |
May 08, 2018 | 29.18 | 29.34 | 29.16 | 29.32 | 32,933 | +0.03(+0.10%) |
May 07, 2018 | 29.15 | 29.35 | 29.14 | 29.29 | 36,864 | +0.17(+0.58%) |
May 04, 2018 | 29.06 | 29.24 | 29.05 | 29.12 | 9,350 | +0.05(+0.17%) |
May 03, 2018 | 29.16 | 29.18 | 29.06 | 29.07 | 22,970 | -0.03(-0.10%) |
May 02, 2018 | 29.06 | 29.20 | 29.01 | 29.10 | 41,076 | +0.05(+0.17%) |