Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.15 | 30.75 | 29.95 | 30.10 | 63,981 | +0.05(+0.17%) |
Jul 30, 2018 | 29.95 | 30.45 | 29.75 | 30.05 | 80,772 | +0.20(+0.67%) |
Jul 27, 2018 | 30.30 | 30.40 | 29.25 | 29.85 | 88,700 | -0.40(-1.32%) |
Jul 26, 2018 | 29.70 | 30.65 | 29.70 | 30.25 | 64,855 | +0.45(+1.51%) |
Jul 25, 2018 | 30.05 | 30.45 | 29.50 | 29.80 | 66,438 | -0.20(-0.67%) |
Jul 24, 2018 | 31.05 | 32.35 | 30.00 | 30.00 | 50,624 | -0.95(-3.07%) |
Jul 23, 2018 | 31.15 | 31.15 | 30.35 | 30.95 | 27,480 | +0.30(+0.98%) |
Jul 20, 2018 | 30.00 | 31.15 | 30.00 | 30.65 | 78,043 | +0.60(+2.00%) |
Jul 19, 2018 | 29.95 | 30.45 | 29.76 | 30.05 | 35,969 | +0.05(+0.17%) |
Jul 18, 2018 | 29.60 | 30.30 | 29.00 | 30.00 | 36,909 | +0.40(+1.35%) |
Jul 17, 2018 | 29.90 | 30.65 | 29.55 | 29.60 | 35,588 | -0.45(-1.50%) |
Jul 16, 2018 | 30.15 | 30.65 | 29.66 | 30.05 | 30,154 | -0.20(-0.66%) |
Jul 13, 2018 | 30.15 | 30.75 | 29.90 | 30.25 | 33,063 | +0.10(+0.33%) |
Jul 12, 2018 | 30.35 | 29.00 | 30.15 | 26,740 | +1.00(+3.43%) | |
Jul 11, 2018 | 28.55 | 29.35 | 28.02 | 29.15 | 36,845 | +0.45(+1.57%) |
Jul 10, 2018 | 28.70 | 28.90 | 27.85 | 28.70 | 43,742 | +0.00(+0.00%) |
Jul 09, 2018 | 28.55 | 29.05 | 28.35 | 28.70 | 34,444 | +0.30(+1.06%) |
Jul 06, 2018 | 29.05 | 29.55 | 28.35 | 28.40 | 30,954 | -0.65(-2.24%) |
Jul 05, 2018 | 29.35 | 27.85 | 29.05 | 54,576 | +1.15(+4.12%) | |
Jul 03, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.35(+1.27%) | |
Jul 02, 2018 | 26.60 | 27.85 | 26.60 | 27.55 | 33,353 | +0.75(+2.80%) |
Jun 29, 2018 | 27.00 | 26.13 | 26.80 | 71,145 | +0.15(+0.56%) | |
Jun 28, 2018 | 27.10 | 27.50 | 26.50 | 26.65 | 55,740 | -0.50(-1.84%) |
Jun 27, 2018 | 28.65 | 29.05 | 27.00 | 27.15 | 88,718 | -1.30(-4.57%) |
Jun 26, 2018 | 29.15 | 30.10 | 28.30 | 28.45 | 68,397 | -0.65(-2.23%) |
Jun 25, 2018 | 30.20 | 30.20 | 28.50 | 29.10 | 78,775 | -1.25(-4.12%) |
Jun 22, 2018 | 30.05 | 30.45 | 29.45 | 30.35 | 149,718 | +0.35(+1.17%) |
Jun 21, 2018 | 31.50 | 31.75 | 29.85 | 30.00 | 71,123 | -1.35(-4.31%) |
Jun 20, 2018 | 32.00 | 32.30 | 30.50 | 31.35 | 66,841 | -0.55(-1.72%) |
Jun 19, 2018 | 31.80 | 32.35 | 31.36 | 31.90 | 82,708 | -0.05(-0.16%) |
Jun 18, 2018 | 32.75 | 33.10 | 31.55 | 31.95 | 64,873 | -0.90(-2.74%) |
Jun 15, 2018 | 33.40 | 31.90 | 32.85 | 129,778 | +0.95(+2.98%) | |
Jun 14, 2018 | 30.15 | 32.00 | 30.00 | 31.90 | 83,535 | +1.70(+5.63%) |
Jun 13, 2018 | 28.90 | 30.50 | 28.75 | 30.20 | 91,248 | +1.35(+4.68%) |
Jun 12, 2018 | 28.65 | 29.50 | 28.30 | 28.85 | 84,618 | +0.15(+0.52%) |
Jun 11, 2018 | 28.30 | 28.73 | 27.95 | 28.70 | 56,052 | +0.55(+1.95%) |
Jun 08, 2018 | 28.70 | 28.90 | 28.05 | 28.15 | 54,682 | -0.55(-1.92%) |
Jun 07, 2018 | 30.00 | 30.12 | 28.60 | 28.70 | 41,892 | -1.30(-4.33%) |
Jun 06, 2018 | 29.85 | 30.55 | 29.60 | 30.00 | 78,541 | +0.15(+0.50%) |
Jun 05, 2018 | 29.85 | 30.25 | 29.15 | 29.85 | 60,457 | +0.00(+0.00%) |
Jun 04, 2018 | 30.50 | 30.60 | 29.65 | 29.85 | 45,337 | -0.60(-1.97%) |
Jun 01, 2018 | 29.35 | 30.85 | 29.30 | 30.45 | 107,489 | +1.20(+4.10%) |
May 31, 2018 | 29.30 | 29.80 | 28.95 | 29.25 | 38,492 | -0.05(-0.17%) |
May 30, 2018 | 28.80 | 29.65 | 28.80 | 29.30 | 76,747 | +0.60(+2.09%) |
May 29, 2018 | 28.75 | 29.45 | 28.30 | 28.70 | 65,064 | -0.15(-0.52%) |
May 25, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) | |
May 24, 2018 | 28.90 | 29.35 | 28.65 | 28.80 | 41,961 | -0.25(-0.86%) |
May 23, 2018 | 28.55 | 29.35 | 28.50 | 29.05 | 61,915 | +0.40(+1.40%) |
May 22, 2018 | 28.35 | 28.66 | 28.10 | 28.65 | 62,286 | +0.35(+1.24%) |
May 21, 2018 | 28.10 | 28.45 | 27.75 | 28.30 | 52,959 | +0.35(+1.25%) |
May 18, 2018 | 28.45 | 28.85 | 27.80 | 27.95 | 74,392 | -0.60(-2.10%) |
May 17, 2018 | 29.05 | 29.45 | 28.15 | 28.55 | 70,606 | -0.55(-1.89%) |
May 16, 2018 | 29.00 | 29.73 | 28.95 | 29.10 | 48,646 | +0.05(+0.17%) |
May 15, 2018 | 29.00 | 29.15 | 28.57 | 29.05 | 43,372 | -0.10(-0.34%) |
May 14, 2018 | 28.95 | 29.27 | 28.65 | 29.15 | 69,075 | +0.25(+0.87%) |
May 11, 2018 | 29.50 | 29.79 | 28.70 | 28.90 | 31,142 | -0.55(-1.87%) |
May 10, 2018 | 29.50 | 30.05 | 29.20 | 29.45 | 57,415 | +0.00(+0.00%) |
May 09, 2018 | 29.65 | 29.89 | 28.85 | 29.45 | 63,012 | -0.10(-0.34%) |
May 08, 2018 | 28.30 | 30.55 | 28.30 | 29.55 | 106,410 | +1.10(+3.87%) |
May 07, 2018 | 27.90 | 28.90 | 27.70 | 28.45 | 65,185 | +0.85(+3.08%) |
May 04, 2018 | 27.20 | 28.11 | 27.05 | 27.60 | 60,221 | +0.30(+1.10%) |
May 03, 2018 | 27.50 | 27.75 | 27.00 | 27.30 | 44,704 | -0.30(-1.09%) |
May 02, 2018 | 27.95 | 28.16 | 27.45 | 27.60 | 66,019 | +0.05(+0.18%) |