Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.00 | 29.02 | 27.91 | 28.49 | 978,590 | +0.60(+2.15%) |
Jul 30, 2018 | 27.33 | 28.05 | 27.29 | 27.89 | 794,444 | +0.75(+2.76%) |
Jul 27, 2018 | 29.08 | 29.22 | 26.22 | 27.14 | 1,695,400 | -2.19(-7.47%) |
Jul 26, 2018 | 27.95 | 30.00 | 27.11 | 29.33 | 2,249,268 | -1.65(-5.33%) |
Jul 25, 2018 | 31.25 | 31.75 | 30.45 | 30.98 | 1,408,306 | -0.33(-1.05%) |
Jul 24, 2018 | 32.67 | 32.67 | 30.82 | 31.31 | 837,617 | -0.79(-2.46%) |
Jul 23, 2018 | 31.28 | 32.22 | 31.04 | 32.10 | 503,936 | +0.73(+2.33%) |
Jul 20, 2018 | 31.80 | 30.56 | 31.37 | 309,601 | +0.06(+0.19%) | |
Jul 19, 2018 | 31.48 | 30.40 | 31.31 | 534,789 | +0.91(+2.99%) | |
Jul 18, 2018 | 30.39 | 30.59 | 30.10 | 30.40 | 339,110 | +0.01(+0.03%) |
Jul 17, 2018 | 30.05 | 30.81 | 29.44 | 30.39 | 424,498 | +0.18(+0.60%) |
Jul 16, 2018 | 30.15 | 30.77 | 30.01 | 30.21 | 342,887 | +0.10(+0.33%) |
Jul 13, 2018 | 30.25 | 29.50 | 30.11 | 525,887 | +0.31(+1.04%) | |
Jul 12, 2018 | 29.98 | 29.99 | 29.40 | 29.80 | 249,004 | -0.08(-0.27%) |
Jul 11, 2018 | 30.00 | 30.24 | 29.45 | 29.88 | 281,682 | -0.25(-0.83%) |
Jul 10, 2018 | 31.39 | 31.41 | 30.08 | 30.13 | 345,303 | -1.08(-3.46%) |
Jul 09, 2018 | 31.24 | 31.38 | 31.00 | 31.21 | 355,015 | +0.18(+0.58%) |
Jul 06, 2018 | 30.66 | 31.36 | 30.46 | 31.03 | 410,385 | +0.33(+1.07%) |
Jul 05, 2018 | 30.20 | 30.76 | 29.85 | 30.70 | 417,958 | +0.66(+2.20%) |
Jul 03, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.19(+0.64%) | |
Jul 02, 2018 | 28.96 | 30.37 | 28.61 | 29.85 | 557,417 | +0.83(+2.86%) |
Jun 29, 2018 | 29.75 | 30.25 | 29.00 | 29.02 | 571,811 | -0.80(-2.68%) |
Jun 28, 2018 | 29.52 | 30.14 | 29.39 | 29.82 | 495,187 | +0.31(+1.05%) |
Jun 27, 2018 | 30.41 | 30.62 | 29.46 | 29.51 | 423,153 | -0.96(-3.15%) |
Jun 26, 2018 | 30.15 | 30.63 | 29.97 | 30.47 | 358,271 | +0.41(+1.36%) |
Jun 25, 2018 | 30.19 | 30.21 | 29.53 | 30.06 | 350,440 | -0.22(-0.73%) |
Jun 22, 2018 | 31.08 | 31.08 | 30.16 | 30.28 | 458,313 | -0.74(-2.39%) |
Jun 21, 2018 | 30.86 | 31.55 | 30.74 | 31.02 | 331,494 | +0.16(+0.52%) |
Jun 20, 2018 | 30.84 | 31.06 | 29.10 | 30.86 | 280,493 | +0.18(+0.59%) |
Jun 19, 2018 | 29.60 | 30.75 | 29.49 | 30.68 | 448,657 | +0.84(+2.82%) |
Jun 18, 2018 | 29.76 | 30.00 | 29.03 | 29.84 | 522,809 | +0.05(+0.17%) |
Jun 15, 2018 | 30.19 | 29.79 | 29.79 | 933,933 | +0.00(+0.00%) | |
Jun 14, 2018 | 30.58 | 30.69 | 29.04 | 29.79 | 1,008,174 | -0.72(-2.36%) |
Jun 13, 2018 | 30.87 | 31.27 | 30.29 | 30.51 | 335,779 | -0.43(-1.39%) |
Jun 12, 2018 | 30.66 | 31.06 | 30.42 | 30.94 | 299,491 | +0.45(+1.48%) |
Jun 11, 2018 | 29.89 | 30.76 | 29.66 | 30.49 | 437,715 | +0.48(+1.60%) |
Jun 08, 2018 | 29.82 | 30.23 | 29.74 | 30.01 | 313,771 | +0.31(+1.04%) |
Jun 07, 2018 | 29.76 | 30.17 | 29.62 | 29.70 | 381,612 | -0.01(-0.03%) |
Jun 06, 2018 | 29.43 | 29.84 | 29.17 | 29.71 | 355,884 | +0.37(+1.26%) |
Jun 05, 2018 | 29.05 | 29.52 | 28.74 | 29.34 | 695,449 | +0.19(+0.65%) |
Jun 04, 2018 | 28.46 | 29.16 | 28.46 | 29.15 | 357,167 | +0.75(+2.64%) |
Jun 01, 2018 | 28.17 | 28.94 | 27.93 | 28.40 | 388,197 | +0.43(+1.54%) |
May 31, 2018 | 28.48 | 28.74 | 27.82 | 27.97 | 364,018 | -0.43(-1.51%) |
May 30, 2018 | 28.66 | 28.66 | 28.10 | 28.40 | 478,262 | -0.09(-0.32%) |
May 29, 2018 | 27.96 | 28.56 | 27.78 | 28.49 | 360,779 | +0.41(+1.46%) |
May 25, 2018 | 28.08 | 28.08 | 28.08 | 0 | -0.24(-0.85%) | |
May 24, 2018 | 28.23 | 28.70 | 27.93 | 28.32 | 308,596 | +0.14(+0.50%) |
May 23, 2018 | 28.50 | 28.73 | 28.03 | 28.18 | 401,618 | -0.37(-1.30%) |
May 22, 2018 | 29.50 | 29.57 | 28.49 | 28.55 | 390,466 | -0.94(-3.19%) |
May 21, 2018 | 29.45 | 29.78 | 29.25 | 29.49 | 322,898 | +0.09(+0.31%) |
May 18, 2018 | 29.58 | 29.72 | 29.27 | 29.40 | 448,004 | -0.07(-0.24%) |
May 17, 2018 | 28.84 | 29.63 | 28.82 | 29.47 | 476,580 | +0.61(+2.11%) |
May 16, 2018 | 28.59 | 29.04 | 28.50 | 28.86 | 421,407 | +0.44(+1.55%) |
May 15, 2018 | 28.18 | 28.69 | 28.18 | 28.42 | 483,096 | +0.07(+0.25%) |
May 14, 2018 | 28.55 | 28.59 | 28.18 | 28.35 | 413,750 | -0.03(-0.11%) |
May 11, 2018 | 28.11 | 28.60 | 28.03 | 28.38 | 440,898 | +0.20(+0.71%) |
May 10, 2018 | 28.45 | 28.71 | 28.10 | 28.18 | 541,827 | -0.21(-0.74%) |
May 09, 2018 | 28.43 | 28.53 | 27.86 | 28.39 | 671,335 | -0.07(-0.25%) |
May 08, 2018 | 28.00 | 28.53 | 27.87 | 28.46 | 578,787 | +0.58(+2.08%) |
May 07, 2018 | 28.33 | 28.68 | 27.71 | 27.88 | 540,497 | -0.52(-1.83%) |
May 04, 2018 | 28.07 | 28.71 | 28.01 | 28.40 | 510,099 | +0.15(+0.53%) |
May 03, 2018 | 28.68 | 28.75 | 28.04 | 28.25 | 889,613 | -0.26(-0.91%) |
May 02, 2018 | 28.42 | 28.76 | 28.21 | 28.51 | 622,968 | +0.07(+0.25%) |