Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.76 | 27.88 | 27.64 | 27.75 | 518,482 | +0.00(+0.00%) |
Jul 30, 2018 | 27.91 | 27.94 | 27.72 | 27.75 | 1,298,045 | -0.28(-1.00%) |
Jul 27, 2018 | 28.15 | 28.17 | 27.92 | 28.03 | 402,600 | +0.40(+1.45%) |
Jul 26, 2018 | 27.68 | 27.74 | 27.54 | 27.63 | 211,100 | -0.10(-0.34%) |
Jul 25, 2018 | 27.16 | 27.74 | 26.93 | 27.73 | 287,008 | +0.46(+1.67%) |
Jul 24, 2018 | 27.48 | 27.20 | 27.27 | 277,526 | +0.11(+0.41%) | |
Jul 23, 2018 | 27.12 | 27.17 | 27.06 | 27.16 | 336,448 | +0.17(+0.63%) |
Jul 20, 2018 | 26.84 | 27.06 | 26.82 | 26.99 | 221,187 | +0.08(+0.32%) |
Jul 19, 2018 | 26.77 | 26.95 | 26.72 | 26.91 | 343,083 | -0.16(-0.59%) |
Jul 18, 2018 | 27.15 | 27.16 | 27.01 | 27.07 | 2,278,339 | -0.24(-0.90%) |
Jul 17, 2018 | 26.97 | 27.39 | 26.96 | 27.31 | 4,293,021 | -0.01(-0.04%) |
Jul 16, 2018 | 27.49 | 27.51 | 27.27 | 27.32 | 519,884 | -0.07(-0.26%) |
Jul 13, 2018 | 27.25 | 27.42 | 27.20 | 27.39 | 204,597 | +0.17(+0.62%) |
Jul 12, 2018 | 27.07 | 27.23 | 27.01 | 27.22 | 638,908 | +0.23(+0.85%) |
Jul 11, 2018 | 27.05 | 27.23 | 26.98 | 26.99 | 390,807 | -0.80(-2.88%) |
Jul 10, 2018 | 27.89 | 27.91 | 27.76 | 27.79 | 275,685 | +0.04(+0.14%) |
Jul 09, 2018 | 27.74 | 27.75 | 27.63 | 27.75 | 235,987 | +0.21(+0.78%) |
Jul 06, 2018 | 27.48 | 27.59 | 27.33 | 27.54 | 539,401 | -0.14(-0.52%) |
Jul 05, 2018 | 27.55 | 27.70 | 27.48 | 27.68 | 356,668 | +0.20(+0.73%) |
Jul 03, 2018 | 27.48 | 27.48 | 27.48 | 0 | -0.26(-0.94%) | |
Jul 02, 2018 | 27.51 | 27.81 | 27.48 | 27.74 | 446,620 | +0.16(+0.58%) |
Jun 29, 2018 | 27.79 | 27.83 | 27.55 | 27.58 | 417,726 | +0.09(+0.33%) |
Jun 28, 2018 | 27.21 | 27.56 | 27.13 | 27.49 | 1,168,365 | -0.13(-0.47%) |
Jun 27, 2018 | 28.06 | 28.19 | 27.60 | 27.62 | 1,038,477 | -0.54(-1.94%) |
Jun 26, 2018 | 28.18 | 28.25 | 27.92 | 28.16 | 1,352,520 | -0.16(-0.55%) |
Jun 25, 2018 | 28.22 | 28.46 | 28.20 | 28.32 | 1,555,784 | -0.70(-2.41%) |
Jun 22, 2018 | 28.70 | 29.14 | 28.70 | 29.02 | 603,930 | +0.42(+1.47%) |
Jun 21, 2018 | 29.07 | 29.07 | 28.50 | 28.60 | 685,739 | -0.60(-2.05%) |
Jun 20, 2018 | 29.09 | 29.37 | 29.09 | 29.20 | 761,821 | -1.70(-5.50%) |
Jun 19, 2018 | 31.00 | 32.80 | 30.50 | 30.90 | 430,987 | -0.45(-1.44%) |
Jun 18, 2018 | 29.98 | 31.52 | 29.51 | 31.35 | 437,348 | -0.17(-0.56%) |
Jun 15, 2018 | 31.90 | 31.67 | 31.52 | 386,341 | -0.15(-0.46%) | |
Jun 14, 2018 | 30.50 | 31.79 | 30.40 | 31.67 | 466,359 | +1.07(+3.48%) |
Jun 13, 2018 | 30.10 | 30.68 | 30.05 | 30.61 | 1,357,863 | +0.59(+1.97%) |
Jun 12, 2018 | 29.75 | 31.44 | 29.75 | 30.02 | 1,383,452 | -0.13(-0.45%) |
Jun 11, 2018 | 29.49 | 30.40 | 29.22 | 30.15 | 1,793,579 | +0.05(+0.17%) |
Jun 08, 2018 | 29.97 | 30.24 | 29.52 | 30.10 | 663,519 | +0.25(+0.84%) |
Jun 07, 2018 | 29.86 | 30.10 | 29.51 | 29.85 | 636,034 | -0.11(-0.37%) |
Jun 06, 2018 | 29.88 | 30.20 | 29.68 | 29.96 | 215,789 | +0.28(+0.94%) |
Jun 05, 2018 | 29.70 | 30.11 | 29.36 | 29.68 | 347,517 | -0.48(-1.58%) |
Jun 04, 2018 | 30.10 | 30.24 | 29.88 | 30.16 | 422,019 | -0.22(-0.74%) |
Jun 01, 2018 | 30.31 | 30.49 | 30.07 | 30.38 | 226,967 | +0.44(+1.47%) |
May 31, 2018 | 29.75 | 30.09 | 29.39 | 29.94 | 186,806 | -0.04(-0.13%) |
May 30, 2018 | 29.97 | 30.23 | 29.78 | 29.98 | 441,109 | +1.10(+3.81%) |
May 29, 2018 | 28.86 | 29.28 | 28.59 | 28.88 | 378,881 | -0.62(-2.10%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.78(-2.58%) | |
May 24, 2018 | 30.26 | 30.32 | 29.94 | 30.28 | 262,105 | +0.07(+0.23%) |
May 23, 2018 | 30.13 | 30.35 | 30.00 | 30.21 | 212,730 | -0.76(-2.45%) |
May 22, 2018 | 30.88 | 31.09 | 30.84 | 30.97 | 262,570 | -0.04(-0.13%) |
May 21, 2018 | 30.71 | 31.19 | 30.71 | 31.01 | 131,484 | +0.24(+0.78%) |
May 18, 2018 | 30.79 | 30.93 | 30.75 | 30.77 | 185,596 | -0.16(-0.52%) |
May 17, 2018 | 30.77 | 30.99 | 30.73 | 30.93 | 193,848 | +0.27(+0.88%) |
May 16, 2018 | 30.52 | 30.71 | 30.46 | 30.66 | 217,778 | +0.37(+1.22%) |
May 15, 2018 | 30.35 | 30.38 | 30.18 | 30.29 | 220,212 | -0.37(-1.21%) |
May 14, 2018 | 30.70 | 30.78 | 30.57 | 30.66 | 200,408 | +0.08(+0.26%) |
May 11, 2018 | 30.38 | 30.59 | 30.38 | 30.58 | 235,652 | -0.09(-0.29%) |
May 10, 2018 | 30.41 | 30.68 | 30.41 | 30.67 | 210,361 | +0.30(+0.99%) |
May 09, 2018 | 30.00 | 30.44 | 29.97 | 30.37 | 186,000 | +0.18(+0.60%) |
May 08, 2018 | 30.05 | 30.26 | 30.00 | 30.19 | 355,570 | -0.23(-0.76%) |
May 07, 2018 | 30.46 | 30.59 | 30.35 | 30.42 | 186,501 | -0.15(-0.49%) |
May 04, 2018 | 29.94 | 30.65 | 29.94 | 30.57 | 238,810 | +0.37(+1.23%) |
May 03, 2018 | 29.86 | 30.27 | 29.77 | 30.20 | 502,003 | +0.38(+1.27%) |
May 02, 2018 | 30.00 | 30.07 | 29.77 | 29.82 | 271,309 | +0.05(+0.17%) |