Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.81 | 29.81 | 29.75 | 29.77 | 321,190 | +0.16(+0.53%) |
Jul 30, 2018 | 29.59 | 29.71 | 29.59 | 29.62 | 373,467 | -0.11(-0.38%) |
Jul 27, 2018 | 29.82 | 29.82 | 29.70 | 29.73 | 133,105 | +0.05(+0.17%) |
Jul 26, 2018 | 29.79 | 29.82 | 29.65 | 29.68 | 140,424 | -0.05(-0.17%) |
Jul 25, 2018 | 29.87 | 29.90 | 29.67 | 29.73 | 93,550 | -0.05(-0.17%) |
Jul 24, 2018 | 29.69 | 29.80 | 29.64 | 29.78 | 162,190 | +0.09(+0.29%) |
Jul 23, 2018 | 29.95 | 29.95 | 29.66 | 29.69 | 295,414 | -0.34(-1.12%) |
Jul 20, 2018 | 30.23 | 30.23 | 30.00 | 30.03 | 1,099,147 | -0.35(-1.17%) |
Jul 19, 2018 | 30.25 | 30.40 | 30.25 | 30.39 | 93,332 | +0.17(+0.57%) |
Jul 18, 2018 | 30.34 | 30.34 | 30.19 | 30.21 | 955,966 | -0.11(-0.37%) |
Jul 17, 2018 | 30.40 | 30.41 | 30.30 | 30.33 | 98,368 | -0.04(-0.14%) |
Jul 16, 2018 | 30.38 | 30.38 | 30.24 | 30.37 | 274,283 | -0.11(-0.37%) |
Jul 13, 2018 | 30.46 | 30.52 | 30.46 | 30.48 | 439,594 | +0.08(+0.26%) |
Jul 12, 2018 | 30.38 | 30.44 | 30.36 | 30.40 | 261,536 | -0.03(-0.11%) |
Jul 11, 2018 | 30.41 | 30.46 | 30.35 | 30.44 | 1,620,260 | +0.11(+0.37%) |
Jul 10, 2018 | 30.27 | 30.34 | 30.27 | 30.33 | 79,482 | +0.01(+0.03%) |
Jul 09, 2018 | 30.34 | 30.35 | 30.29 | 30.32 | 66,647 | -0.18(-0.60%) |
Jul 06, 2018 | 30.48 | 30.53 | 30.43 | 30.50 | 238,774 | +0.12(+0.40%) |
Jul 05, 2018 | 30.36 | 30.46 | 30.35 | 30.38 | 1,362,881 | +0.05(+0.17%) |
Jul 03, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.15(+0.49%) | |
Jul 02, 2018 | 30.25 | 30.26 | 30.15 | 30.18 | 960,284 | -0.02(-0.06%) |
Jun 29, 2018 | 30.37 | 30.17 | 30.20 | 1,762,464 | -0.09(-0.31%) | |
Jun 28, 2018 | 30.26 | 30.32 | 30.22 | 30.29 | 161,144 | +0.00(+0.00%) |
Jun 27, 2018 | 30.19 | 30.30 | 30.16 | 30.29 | 2,510,483 | +0.29(+0.98%) |
Jun 26, 2018 | 29.97 | 30.02 | 29.95 | 30.00 | 60,724 | +0.02(+0.06%) |
Jun 25, 2018 | 29.92 | 30.04 | 29.92 | 29.98 | 121,676 | +0.09(+0.29%) |
Jun 22, 2018 | 29.80 | 29.91 | 29.80 | 29.90 | 48,440 | +0.01(+0.03%) |
Jun 21, 2018 | 29.85 | 29.94 | 29.83 | 29.89 | 43,130 | +0.15(+0.49%) |
Jun 20, 2018 | 29.95 | 29.95 | 29.74 | 29.74 | 90,333 | -0.25(-0.83%) |
Jun 19, 2018 | 30.02 | 30.08 | 29.94 | 29.99 | 231,173 | +0.16(+0.55%) |
Jun 18, 2018 | 29.90 | 29.90 | 29.77 | 29.83 | 153,294 | -0.03(-0.09%) |
Jun 15, 2018 | 30.03 | 29.84 | 29.85 | 78,937 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.71 | 29.84 | 29.66 | 29.82 | 77,218 | +0.22(+0.76%) |
Jun 13, 2018 | 29.63 | 29.68 | 29.46 | 29.59 | 47,987 | -0.02(-0.06%) |
Jun 12, 2018 | 29.52 | 29.64 | 29.52 | 29.61 | 145,729 | +0.02(+0.06%) |
Jun 11, 2018 | 29.57 | 29.63 | 29.52 | 29.59 | 150,084 | -0.07(-0.23%) |
Jun 08, 2018 | 29.67 | 29.72 | 29.65 | 29.66 | 101,102 | -0.09(-0.29%) |
Jun 07, 2018 | 29.48 | 29.89 | 29.48 | 29.75 | 193,734 | +0.27(+0.91%) |
Jun 06, 2018 | 29.40 | 29.48 | 186,745 | -0.22(-0.75%) | ||
Jun 05, 2018 | 29.78 | 29.81 | 29.70 | 29.71 | 1,440,701 | +0.08(+0.26%) |
Jun 04, 2018 | 29.81 | 29.81 | 29.63 | 29.63 | 238,758 | -0.21(-0.69%) |
Jun 01, 2018 | 29.84 | 29.94 | 29.75 | 29.84 | 359,007 | -0.18(-0.61%) |
May 31, 2018 | 30.11 | 30.18 | 29.96 | 30.02 | 118,629 | -0.04(-0.14%) |
May 30, 2018 | 29.94 | 30.06 | 29.91 | 30.06 | 301,431 | -0.20(-0.65%) |
May 29, 2018 | 29.90 | 30.30 | 29.82 | 30.26 | 316,025 | +0.62(+2.09%) |
May 25, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.22(+0.73%) | |
May 24, 2018 | 29.38 | 29.47 | 29.38 | 29.42 | 77,714 | +0.21(+0.74%) |
May 23, 2018 | 29.17 | 29.24 | 29.15 | 29.21 | 258,561 | +0.20(+0.68%) |
May 22, 2018 | 29.04 | 29.05 | 28.96 | 29.01 | 374,393 | -0.04(-0.15%) |
May 21, 2018 | 28.99 | 29.06 | 28.97 | 29.05 | 185,716 | +0.03(+0.09%) |
May 18, 2018 | 28.87 | 29.04 | 28.87 | 29.03 | 648,335 | +0.25(+0.87%) |
May 17, 2018 | 28.89 | 28.93 | 28.77 | 28.78 | 252,495 | -0.13(-0.45%) |
May 16, 2018 | 29.09 | 29.10 | 28.91 | 28.91 | 123,468 | -0.13(-0.44%) |
May 15, 2018 | 29.13 | 29.13 | 28.90 | 29.04 | 164,370 | -0.33(-1.11%) |
May 14, 2018 | 29.40 | 29.46 | 29.36 | 29.36 | 67,945 | -0.13(-0.44%) |
May 11, 2018 | 29.55 | 29.55 | 29.42 | 29.49 | 103,351 | +0.04(+0.15%) |
May 10, 2018 | 29.36 | 29.46 | 29.31 | 29.45 | 92,238 | +0.21(+0.74%) |
May 09, 2018 | 29.25 | 29.33 | 29.23 | 29.24 | 126,014 | -0.17(-0.58%) |
May 08, 2018 | 29.36 | 29.46 | 29.31 | 29.41 | 58,521 | -0.03(-0.09%) |
May 07, 2018 | 29.47 | 29.48 | 29.42 | 29.43 | 155,145 | -0.03(-0.12%) |
May 04, 2018 | 29.51 | 29.52 | 29.35 | 29.47 | 193,009 | +0.03(+0.09%) |
May 03, 2018 | 29.44 | 29.53 | 29.40 | 29.44 | 1,727,190 | +0.14(+0.47%) |
May 02, 2018 | 29.39 | 29.43 | 29.30 | 29.30 | 49,316 | -0.02(-0.06%) |