Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.91 | 28.17 | 27.69 | 28.09 | 3,047 | +0.53(+1.91%) |
Jul 30, 2018 | 27.82 | 27.82 | 27.56 | 27.56 | 2,124 | +0.22(+0.80%) |
Jul 27, 2018 | 28.09 | 28.09 | 27.34 | 27.34 | 4,215 | -0.22(-0.80%) |
Jul 26, 2018 | 27.98 | 27.98 | 27.38 | 27.56 | 2,085 | +0.13(+0.48%) |
Jul 25, 2018 | 27.32 | 27.60 | 27.32 | 27.43 | 1,723 | +0.13(+0.48%) |
Jul 24, 2018 | 27.56 | 27.60 | 27.30 | 27.30 | 2,246 | -0.57(-2.05%) |
Jul 23, 2018 | 27.87 | 27.87 | 27.87 | 27.87 | 1,190 | +0.09(+0.32%) |
Jul 20, 2018 | 27.78 | 27.78 | 27.38 | 27.78 | 2,609 | +0.18(+0.64%) |
Jul 19, 2018 | 27.60 | 28.09 | 27.60 | 27.60 | 2,569 | +0.04(+0.16%) |
Jul 18, 2018 | 27.78 | 27.78 | 27.45 | 27.56 | 4,272 | -0.35(-1.26%) |
Jul 17, 2018 | 28.26 | 28.26 | 27.82 | 27.91 | 3,087 | -0.57(-2.00%) |
Jul 16, 2018 | 28.22 | 28.48 | 28.04 | 28.48 | 4,309 | -0.22(-0.76%) |
Jul 13, 2018 | 28.74 | 28.70 | 6,718 | +0.53(+1.87%) | ||
Jul 12, 2018 | 28.04 | 28.52 | 28.04 | 28.17 | 3,580 | +0.53(+1.90%) |
Jul 11, 2018 | 27.47 | 27.82 | 27.47 | 27.65 | 6,694 | +0.31(+1.12%) |
Jul 10, 2018 | 28.44 | 28.63 | 27.21 | 27.34 | 18,598 | -0.92(-3.26%) |
Jul 09, 2018 | 28.09 | 28.39 | 28.09 | 28.26 | 4,101 | +0.40(+1.42%) |
Jul 06, 2018 | 27.69 | 28.09 | 27.25 | 27.87 | 5,186 | +0.35(+1.28%) |
Jul 05, 2018 | 27.38 | 27.52 | 27.16 | 27.52 | 30,379 | +0.22(+0.80%) |
Jul 03, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.35(-1.27%) | |
Jul 02, 2018 | 27.60 | 27.91 | 27.47 | 27.65 | 3,317 | -0.18(-0.63%) |
Jun 29, 2018 | 28.09 | 28.09 | 27.56 | 27.82 | 6,144 | -0.26(-0.94%) |
Jun 28, 2018 | 27.82 | 28.11 | 27.65 | 28.09 | 4,696 | -0.30(-1.05%) |
Jun 27, 2018 | 28.30 | 29.04 | 28.30 | 28.38 | 11,722 | +0.13(+0.47%) |
Jun 26, 2018 | 27.33 | 28.30 | 27.14 | 28.25 | 8,796 | +0.39(+1.41%) |
Jun 25, 2018 | 28.12 | 28.21 | 27.73 | 27.86 | 4,572 | -0.26(-0.93%) |
Jun 22, 2018 | 28.43 | 28.60 | 28.03 | 28.12 | 26,654 | -0.18(-0.62%) |
Jun 21, 2018 | 28.25 | 28.38 | 27.77 | 28.30 | 9,124 | +0.26(+0.94%) |
Jun 20, 2018 | 27.33 | 28.32 | 27.25 | 28.03 | 15,142 | +0.31(+1.11%) |
Jun 19, 2018 | 26.54 | 27.95 | 26.41 | 27.73 | 9,454 | +0.83(+3.09%) |
Jun 18, 2018 | 26.37 | 27.07 | 26.37 | 26.90 | 2,576 | +0.35(+1.32%) |
Jun 15, 2018 | 26.68 | 26.39 | 26.54 | 25,660 | -0.13(-0.49%) | |
Jun 14, 2018 | 26.70 | 26.70 | 26.54 | 26.68 | 2,371 | -0.04(-0.16%) |
Jun 13, 2018 | 26.81 | 26.81 | 26.59 | 26.72 | 4,914 | +0.18(+0.66%) |
Jun 12, 2018 | 26.76 | 26.76 | 26.46 | 26.54 | 7,270 | -0.22(-0.82%) |
Jun 11, 2018 | 26.68 | 26.85 | 26.54 | 26.76 | 4,633 | +0.18(+0.66%) |
Jun 08, 2018 | 26.54 | 26.90 | 26.54 | 26.59 | 4,643 | -0.04(-0.16%) |
Jun 07, 2018 | 27.29 | 27.33 | 26.50 | 26.63 | 5,983 | -0.48(-1.78%) |
Jun 06, 2018 | 27.16 | 27.38 | 27.11 | 27.11 | 9,017 | -0.22(-0.80%) |
Jun 05, 2018 | 27.55 | 27.77 | 27.11 | 27.33 | 4,634 | -0.04(-0.16%) |
Jun 04, 2018 | 27.44 | 27.46 | 27.38 | 27.38 | 2,862 | -0.22(-0.79%) |
Jun 01, 2018 | 27.29 | 27.64 | 27.25 | 27.60 | 4,406 | +0.09(+0.32%) |
May 31, 2018 | 27.11 | 27.98 | 26.76 | 27.51 | 4,266 | +0.57(+2.11%) |
May 30, 2018 | 27.46 | 27.51 | 26.72 | 26.94 | 15,705 | -0.31(-1.13%) |
May 29, 2018 | 26.15 | 27.38 | 26.15 | 27.25 | 8,466 | +0.39(+1.47%) |
May 25, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.26(+0.99%) | |
May 24, 2018 | 26.29 | 26.59 | 26.29 | 26.59 | 1,587 | +0.00(+0.00%) |
May 23, 2018 | 26.41 | 26.68 | 26.19 | 26.59 | 7,152 | +0.35(+1.34%) |
May 22, 2018 | 26.81 | 26.81 | 26.24 | 26.24 | 8,129 | -0.39(-1.48%) |
May 21, 2018 | 26.98 | 27.04 | 26.46 | 26.63 | 9,549 | -0.22(-0.82%) |
May 18, 2018 | 26.90 | 26.90 | 26.46 | 26.85 | 7,747 | +0.18(+0.66%) |
May 17, 2018 | 27.55 | 27.77 | 26.68 | 26.68 | 13,408 | -0.74(-2.72%) |
May 16, 2018 | 27.25 | 27.64 | 27.16 | 27.42 | 2,810 | +0.18(+0.64%) |
May 15, 2018 | 28.69 | 28.69 | 27.03 | 27.25 | 2,742 | -0.48(-1.74%) |
May 14, 2018 | 28.03 | 28.18 | 27.73 | 27.73 | 7,007 | -0.61(-2.16%) |
May 11, 2018 | 27.71 | 28.34 | 27.39 | 28.34 | 8,935 | +0.26(+0.94%) |
May 10, 2018 | 28.40 | 28.41 | 27.95 | 28.08 | 6,694 | +0.00(+0.00%) |
May 09, 2018 | 28.38 | 28.38 | 26.82 | 28.08 | 8,493 | -0.09(-0.31%) |
May 08, 2018 | 28.38 | 28.56 | 27.68 | 28.17 | 5,504 | -0.53(-1.83%) |
May 07, 2018 | 28.47 | 28.69 | 28.17 | 28.69 | 2,032 | -0.04(-0.15%) |
May 04, 2018 | 27.99 | 28.73 | 27.95 | 28.73 | 5,308 | +0.53(+1.86%) |
May 03, 2018 | 28.30 | 28.30 | 28.08 | 28.21 | 1,919 | -0.18(-0.62%) |
May 02, 2018 | 27.60 | 28.47 | 27.60 | 28.38 | 4,830 | +0.26(+0.93%) |