Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.61 | 29.61 | 27.68 | 29.06 | 3,295,666 | -0.43(-1.47%) |
Jul 30, 2018 | 29.53 | 29.88 | 29.29 | 29.49 | 698,733 | +0.00(+0.00%) |
Jul 27, 2018 | 29.65 | 29.72 | 29.14 | 29.49 | 848,708 | -0.08(-0.27%) |
Jul 26, 2018 | 28.74 | 29.65 | 28.66 | 29.57 | 1,153,769 | +1.06(+3.72%) |
Jul 25, 2018 | 28.98 | 28.98 | 27.33 | 28.51 | 715,244 | -0.59(-2.03%) |
Jul 24, 2018 | 29.21 | 29.29 | 28.90 | 29.10 | 544,646 | -0.10(-0.34%) |
Jul 23, 2018 | 28.62 | 29.41 | 28.62 | 29.19 | 544,212 | +0.49(+1.71%) |
Jul 20, 2018 | 28.39 | 28.86 | 28.31 | 28.70 | 462,224 | +0.31(+1.11%) |
Jul 19, 2018 | 27.88 | 28.47 | 27.72 | 28.39 | 552,311 | +0.51(+1.83%) |
Jul 18, 2018 | 27.80 | 27.96 | 27.64 | 27.88 | 1,009,963 | +0.12(+0.43%) |
Jul 17, 2018 | 27.88 | 28.03 | 27.72 | 27.76 | 562,937 | -0.16(-0.56%) |
Jul 16, 2018 | 27.88 | 28.15 | 27.74 | 27.92 | 821,693 | +0.00(+0.00%) |
Jul 13, 2018 | 28.58 | 28.58 | 27.88 | 27.92 | 818,264 | -0.67(-2.34%) |
Jul 12, 2018 | 29.57 | 29.57 | 28.51 | 28.58 | 706,624 | -0.75(-2.55%) |
Jul 11, 2018 | 29.41 | 29.69 | 29.25 | 29.33 | 556,702 | -0.28(-0.93%) |
Jul 10, 2018 | 29.92 | 30.08 | 29.39 | 29.61 | 762,905 | -0.39(-1.31%) |
Jul 09, 2018 | 29.53 | 30.08 | 29.53 | 30.00 | 559,076 | +0.59(+2.01%) |
Jul 06, 2018 | 29.25 | 29.59 | 29.06 | 29.41 | 497,858 | +0.20(+0.67%) |
Jul 05, 2018 | 28.98 | 29.25 | 28.74 | 29.21 | 470,019 | +0.43(+1.50%) |
Jul 03, 2018 | 28.78 | 28.78 | 28.78 | 0 | +0.04(+0.14%) | |
Jul 02, 2018 | 28.35 | 28.88 | 28.35 | 28.74 | 755,167 | +0.12(+0.41%) |
Jun 29, 2018 | 29.10 | 29.25 | 28.55 | 28.62 | 921,504 | -0.28(-0.95%) |
Jun 28, 2018 | 28.94 | 29.21 | 28.80 | 28.90 | 718,898 | -0.04(-0.14%) |
Jun 27, 2018 | 29.49 | 29.61 | 28.90 | 28.94 | 622,034 | -0.67(-2.26%) |
Jun 26, 2018 | 29.76 | 29.76 | 29.14 | 29.61 | 689,939 | -0.20(-0.66%) |
Jun 25, 2018 | 29.96 | 30.16 | 29.63 | 29.80 | 681,997 | -0.24(-0.79%) |
Jun 22, 2018 | 30.28 | 30.51 | 29.88 | 30.04 | 1,257,885 | -0.16(-0.52%) |
Jun 21, 2018 | 30.04 | 30.45 | 29.80 | 30.20 | 830,173 | +0.20(+0.66%) |
Jun 20, 2018 | 29.80 | 30.12 | 29.80 | 30.00 | 830,720 | +0.31(+1.06%) |
Jun 19, 2018 | 28.98 | 29.76 | 28.94 | 29.69 | 795,655 | +0.51(+1.75%) |
Jun 18, 2018 | 28.74 | 29.25 | 28.70 | 29.17 | 846,823 | +0.24(+0.82%) |
Jun 15, 2018 | 29.06 | 28.55 | 28.94 | 3,046,405 | +0.04(+0.14%) | |
Jun 14, 2018 | 29.02 | 29.02 | 28.58 | 28.90 | 649,896 | +0.00(+0.00%) |
Jun 13, 2018 | 28.90 | 29.25 | 28.55 | 28.90 | 575,104 | +0.12(+0.41%) |
Jun 12, 2018 | 29.10 | 29.14 | 28.66 | 28.78 | 424,168 | -0.20(-0.68%) |
Jun 11, 2018 | 29.37 | 29.45 | 28.82 | 28.98 | 685,992 | -0.43(-1.47%) |
Jun 08, 2018 | 29.33 | 29.49 | 29.21 | 29.41 | 504,344 | +0.12(+0.40%) |
Jun 07, 2018 | 29.21 | 29.41 | 29.10 | 29.29 | 405,345 | +0.11(+0.38%) |
Jun 06, 2018 | 28.71 | 29.18 | 28.68 | 29.18 | 568,834 | +0.66(+2.32%) |
Jun 05, 2018 | 28.99 | 29.03 | 28.40 | 28.52 | 571,762 | -0.43(-1.48%) |
Jun 04, 2018 | 28.75 | 28.99 | 28.56 | 28.95 | 738,400 | +0.12(+0.41%) |
Jun 01, 2018 | 28.75 | 29.07 | 28.68 | 28.83 | 540,749 | +0.43(+1.51%) |
May 31, 2018 | 28.83 | 28.99 | 28.40 | 28.40 | 681,787 | -0.43(-1.49%) |
May 30, 2018 | 28.60 | 28.99 | 28.49 | 28.83 | 739,582 | +0.47(+1.65%) |
May 29, 2018 | 28.48 | 28.83 | 28.17 | 28.36 | 663,268 | -0.43(-1.49%) |
May 25, 2018 | 28.79 | 28.79 | 28.79 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 28.44 | 28.83 | 27.94 | 28.68 | 663,143 | +0.16(+0.55%) |
May 23, 2018 | 28.71 | 28.91 | 28.44 | 28.52 | 608,953 | -0.39(-1.35%) |
May 22, 2018 | 28.52 | 29.14 | 28.40 | 28.91 | 1,354,972 | +0.27(+0.95%) |
May 21, 2018 | 27.94 | 28.68 | 27.94 | 28.64 | 2,128,027 | +0.66(+2.37%) |
May 18, 2018 | 28.13 | 28.23 | 27.94 | 27.97 | 702,841 | -0.04(-0.14%) |
May 17, 2018 | 27.78 | 28.03 | 27.47 | 28.01 | 326,746 | +0.16(+0.56%) |
May 16, 2018 | 27.62 | 27.97 | 27.53 | 27.86 | 411,043 | +0.19(+0.70%) |
May 15, 2018 | 27.27 | 27.82 | 27.27 | 27.66 | 639,605 | +0.43(+1.57%) |
May 14, 2018 | 27.35 | 27.39 | 27.04 | 27.23 | 549,188 | -0.04(-0.14%) |
May 11, 2018 | 27.27 | 27.39 | 27.20 | 27.27 | 354,785 | +0.00(+0.00%) |
May 10, 2018 | 27.20 | 27.46 | 26.92 | 27.27 | 490,350 | +0.04(+0.14%) |
May 09, 2018 | 27.23 | 27.51 | 27.08 | 27.23 | 776,849 | +0.12(+0.43%) |
May 08, 2018 | 26.77 | 27.21 | 26.77 | 27.12 | 437,802 | +0.31(+1.16%) |
May 07, 2018 | 26.77 | 27.04 | 26.45 | 26.81 | 596,084 | +0.04(+0.15%) |
May 04, 2018 | 26.26 | 27.04 | 26.14 | 26.77 | 563,488 | +0.35(+1.33%) |
May 03, 2018 | 26.57 | 26.69 | 26.14 | 26.42 | 526,986 | -0.31(-1.17%) |
May 02, 2018 | 26.61 | 27.04 | 26.38 | 26.73 | 611,407 | +0.04(+0.15%) |