Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.56 | 29.81 | 28.36 | 29.35 | 1,405,137 | +0.70(+2.43%) |
Jul 30, 2018 | 28.25 | 28.66 | 28.02 | 28.65 | 833,164 | +0.22(+0.79%) |
Jul 27, 2018 | 28.57 | 28.96 | 28.07 | 28.42 | 731,483 | -0.07(-0.23%) |
Jul 26, 2018 | 29.07 | 29.46 | 28.45 | 28.49 | 467,448 | -0.66(-2.25%) |
Jul 25, 2018 | 29.05 | 29.23 | 28.98 | 29.15 | 215,050 | +0.05(+0.17%) |
Jul 24, 2018 | 30.27 | 30.27 | 28.74 | 29.10 | 466,199 | -0.66(-2.20%) |
Jul 23, 2018 | 29.64 | 30.13 | 29.64 | 29.75 | 302,461 | -0.07(-0.25%) |
Jul 20, 2018 | 29.89 | 29.36 | 29.83 | 288,392 | +0.18(+0.62%) | |
Jul 19, 2018 | 29.43 | 29.79 | 28.73 | 29.64 | 353,961 | +0.37(+1.25%) |
Jul 18, 2018 | 29.54 | 29.62 | 28.96 | 29.28 | 494,149 | -0.31(-1.04%) |
Jul 17, 2018 | 29.57 | 29.97 | 29.23 | 29.59 | 696,396 | -0.07(-0.22%) |
Jul 16, 2018 | 30.52 | 30.52 | 29.62 | 29.65 | 385,529 | -0.71(-2.35%) |
Jul 13, 2018 | 30.72 | 30.21 | 30.37 | 272,039 | -0.06(-0.19%) | |
Jul 12, 2018 | 30.08 | 30.64 | 30.01 | 30.42 | 423,282 | +0.43(+1.44%) |
Jul 11, 2018 | 29.67 | 30.39 | 29.67 | 29.99 | 718,942 | +0.12(+0.39%) |
Jul 10, 2018 | 29.70 | 30.19 | 29.69 | 29.88 | 982,238 | +0.21(+0.70%) |
Jul 09, 2018 | 28.88 | 29.76 | 28.88 | 29.67 | 856,439 | +1.06(+3.72%) |
Jul 06, 2018 | 28.53 | 28.76 | 28.45 | 28.61 | 442,005 | +0.12(+0.44%) |
Jul 05, 2018 | 28.44 | 28.58 | 28.22 | 28.48 | 268,850 | +0.14(+0.50%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.34(+1.22%) | |
Jul 02, 2018 | 27.76 | 28.00 | 27.26 | 28.00 | 412,077 | +0.18(+0.66%) |
Jun 29, 2018 | 27.95 | 27.82 | 532,315 | +0.46(+1.70%) | ||
Jun 28, 2018 | 27.23 | 27.40 | 27.00 | 27.35 | 296,136 | +0.07(+0.27%) |
Jun 27, 2018 | 27.73 | 28.04 | 27.27 | 27.28 | 616,666 | -0.48(-1.73%) |
Jun 26, 2018 | 27.66 | 27.80 | 27.44 | 27.76 | 458,825 | +0.17(+0.63%) |
Jun 25, 2018 | 28.74 | 28.74 | 27.54 | 27.58 | 510,831 | -1.25(-4.32%) |
Jun 22, 2018 | 29.00 | 29.30 | 28.72 | 28.83 | 929,072 | -0.07(-0.26%) |
Jun 21, 2018 | 28.94 | 29.12 | 28.81 | 28.91 | 455,711 | -0.02(-0.09%) |
Jun 20, 2018 | 28.86 | 29.10 | 28.65 | 28.93 | 407,778 | +0.17(+0.58%) |
Jun 19, 2018 | 28.76 | 29.08 | 28.38 | 28.76 | 356,498 | -0.13(-0.46%) |
Jun 18, 2018 | 28.62 | 29.15 | 28.62 | 28.90 | 491,130 | -0.01(-0.03%) |
Jun 15, 2018 | 28.97 | 28.17 | 28.91 | 673,589 | +0.73(+2.59%) | |
Jun 14, 2018 | 28.26 | 28.37 | 27.82 | 28.17 | 412,787 | -0.02(-0.06%) |
Jun 13, 2018 | 28.41 | 28.41 | 28.11 | 28.19 | 697,639 | -0.21(-0.73%) |
Jun 12, 2018 | 28.23 | 28.65 | 28.07 | 28.40 | 408,199 | +0.17(+0.62%) |
Jun 11, 2018 | 28.23 | 28.36 | 28.03 | 28.22 | 253,392 | +0.13(+0.47%) |
Jun 08, 2018 | 28.45 | 28.66 | 28.03 | 28.09 | 502,962 | -0.44(-1.54%) |
Jun 07, 2018 | 29.12 | 29.37 | 28.51 | 28.53 | 462,453 | -0.60(-2.05%) |
Jun 06, 2018 | 29.22 | 29.36 | 28.72 | 29.13 | 861,568 | -0.12(-0.40%) |
Jun 05, 2018 | 29.28 | 29.42 | 29.02 | 29.24 | 743,749 | -0.03(-0.11%) |
Jun 04, 2018 | 29.09 | 29.52 | 28.94 | 29.28 | 577,508 | +0.12(+0.40%) |
Jun 01, 2018 | 28.65 | 29.49 | 28.46 | 29.16 | 773,451 | +0.65(+2.26%) |
May 31, 2018 | 28.32 | 28.61 | 28.00 | 28.51 | 482,473 | +0.23(+0.82%) |
May 30, 2018 | 28.17 | 28.50 | 23.05 | 28.28 | 528,745 | +0.27(+0.98%) |
May 29, 2018 | 27.98 | 28.08 | 27.64 | 28.01 | 465,201 | -0.14(-0.50%) |
May 25, 2018 | 28.15 | 28.15 | 28.15 | 0 | -0.07(-0.23%) | |
May 24, 2018 | 28.00 | 28.38 | 27.83 | 28.22 | 612,987 | +0.22(+0.80%) |
May 23, 2018 | 28.13 | 28.45 | 27.83 | 27.99 | 687,664 | -0.22(-0.79%) |
May 22, 2018 | 28.70 | 28.72 | 28.19 | 28.22 | 738,495 | -0.46(-1.62%) |
May 21, 2018 | 28.85 | 29.23 | 28.36 | 28.68 | 1,098,719 | -0.05(-0.17%) |
May 18, 2018 | 28.91 | 29.04 | 28.56 | 28.73 | 867,994 | -0.08(-0.29%) |
May 17, 2018 | 28.45 | 29.23 | 28.41 | 28.81 | 953,948 | +0.36(+1.28%) |
May 16, 2018 | 27.98 | 28.86 | 27.79 | 28.45 | 663,483 | +0.40(+1.42%) |
May 15, 2018 | 27.90 | 28.22 | 27.74 | 28.05 | 1,017,924 | +0.15(+0.53%) |
May 14, 2018 | 28.01 | 28.34 | 27.75 | 27.90 | 500,195 | -0.02(-0.06%) |
May 11, 2018 | 28.11 | 28.38 | 27.85 | 27.92 | 434,330 | -0.26(-0.94%) |
May 10, 2018 | 27.74 | 28.19 | 27.43 | 28.18 | 504,496 | +0.48(+1.73%) |
May 09, 2018 | 27.63 | 27.75 | 27.20 | 27.70 | 444,908 | +0.22(+0.78%) |
May 08, 2018 | 27.53 | 27.74 | 27.39 | 27.49 | 739,711 | +0.20(+0.73%) |
May 07, 2018 | 27.29 | 27.46 | 26.96 | 27.29 | 1,053,284 | +0.19(+0.70%) |
May 04, 2018 | 26.61 | 27.33 | 25.97 | 27.10 | 1,472,505 | +0.43(+1.61%) |
May 03, 2018 | 26.77 | 27.34 | 26.17 | 26.67 | 1,592,985 | -0.12(-0.46%) |
May 02, 2018 | 26.75 | 29.13 | 26.31 | 26.79 | 3,998,498 | +1.79(+7.15%) |