Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.26 | 30.96 | 30.11 | 30.78 | 346,852 | +0.75(+2.51%) |
Jul 30, 2018 | 29.51 | 30.06 | 29.29 | 30.03 | 369,167 | +0.58(+1.96%) |
Jul 27, 2018 | 30.15 | 30.15 | 29.36 | 29.45 | 233,857 | -0.73(-2.42%) |
Jul 26, 2018 | 30.03 | 30.45 | 30.03 | 30.18 | 374,840 | +0.18(+0.61%) |
Jul 25, 2018 | 29.91 | 30.28 | 29.79 | 29.99 | 235,544 | +0.05(+0.16%) |
Jul 24, 2018 | 30.03 | 30.08 | 29.83 | 29.95 | 442,618 | -0.10(-0.35%) |
Jul 23, 2018 | 29.96 | 30.12 | 29.77 | 30.05 | 176,227 | -0.04(-0.13%) |
Jul 20, 2018 | 30.54 | 30.60 | 30.03 | 30.09 | 179,482 | -0.51(-1.67%) |
Jul 19, 2018 | 29.92 | 30.69 | 29.91 | 30.60 | 264,086 | +0.73(+2.44%) |
Jul 18, 2018 | 29.95 | 30.15 | 29.61 | 29.87 | 233,840 | -0.13(-0.43%) |
Jul 17, 2018 | 30.39 | 30.61 | 29.95 | 30.00 | 253,545 | -0.36(-1.19%) |
Jul 16, 2018 | 30.52 | 30.52 | 30.21 | 30.36 | 261,997 | -0.21(-0.68%) |
Jul 13, 2018 | 30.85 | 30.98 | 30.55 | 30.57 | 240,338 | -0.26(-0.83%) |
Jul 12, 2018 | 30.53 | 30.84 | 30.39 | 30.83 | 272,211 | +0.34(+1.10%) |
Jul 11, 2018 | 30.44 | 30.76 | 30.17 | 30.49 | 251,596 | -0.02(-0.05%) |
Jul 10, 2018 | 30.85 | 30.97 | 30.49 | 30.51 | 350,676 | -0.32(-1.04%) |
Jul 09, 2018 | 31.05 | 31.12 | 30.65 | 30.83 | 516,927 | -0.36(-1.16%) |
Jul 06, 2018 | 31.22 | 31.44 | 31.08 | 31.19 | 264,495 | +0.06(+0.21%) |
Jul 05, 2018 | 30.92 | 31.13 | 30.73 | 31.12 | 317,616 | +0.29(+0.93%) |
Jul 03, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 30.59 | 30.89 | 30.15 | 30.61 | 293,882 | -0.06(-0.18%) |
Jun 29, 2018 | 30.59 | 30.94 | 30.39 | 30.67 | 323,344 | -0.01(-0.03%) |
Jun 28, 2018 | 30.59 | 30.83 | 30.51 | 30.68 | 365,789 | +0.04(+0.13%) |
Jun 27, 2018 | 30.83 | 30.85 | 30.63 | 30.64 | 203,886 | -0.13(-0.42%) |
Jun 26, 2018 | 31.07 | 31.11 | 30.73 | 30.76 | 266,437 | -0.30(-0.98%) |
Jun 25, 2018 | 30.74 | 31.13 | 30.58 | 31.07 | 261,559 | +0.33(+1.07%) |
Jun 22, 2018 | 30.47 | 30.86 | 30.46 | 30.74 | 697,574 | +0.27(+0.89%) |
Jun 21, 2018 | 30.15 | 30.49 | 30.12 | 30.47 | 170,095 | +0.27(+0.90%) |
Jun 20, 2018 | 29.68 | 30.31 | 29.61 | 30.19 | 231,019 | +0.56(+1.89%) |
Jun 19, 2018 | 30.06 | 30.25 | 29.59 | 29.63 | 308,309 | -0.46(-1.52%) |
Jun 18, 2018 | 29.95 | 30.19 | 29.86 | 30.09 | 203,592 | +0.10(+0.35%) |
Jun 15, 2018 | 30.25 | 29.89 | 29.99 | 468,264 | +0.10(+0.32%) | |
Jun 14, 2018 | 29.78 | 29.98 | 29.65 | 29.89 | 221,616 | +0.31(+1.06%) |
Jun 13, 2018 | 29.97 | 30.11 | 29.48 | 29.58 | 307,299 | -0.30(-1.02%) |
Jun 12, 2018 | 29.64 | 30.06 | 29.61 | 29.88 | 223,903 | +0.21(+0.72%) |
Jun 11, 2018 | 29.60 | 29.76 | 29.56 | 29.67 | 146,494 | +0.06(+0.21%) |
Jun 08, 2018 | 29.57 | 29.72 | 29.50 | 29.60 | 229,953 | +0.04(+0.13%) |
Jun 07, 2018 | 29.79 | 29.94 | 29.48 | 29.56 | 312,671 | -0.14(-0.45%) |
Jun 06, 2018 | 29.84 | 29.70 | 288,765 | +0.25(+0.84%) | ||
Jun 05, 2018 | 29.25 | 29.58 | 29.16 | 29.45 | 375,692 | +0.33(+1.12%) |
Jun 04, 2018 | 29.01 | 29.26 | 28.93 | 29.13 | 493,554 | +0.14(+0.47%) |
Jun 01, 2018 | 28.91 | 29.35 | 28.73 | 28.99 | 551,750 | +0.09(+0.30%) |
May 31, 2018 | 28.86 | 28.98 | 28.68 | 28.90 | 499,290 | +0.06(+0.19%) |
May 30, 2018 | 28.52 | 28.92 | 28.23 | 28.85 | 382,456 | +0.43(+1.51%) |
May 29, 2018 | 28.11 | 28.50 | 28.01 | 28.42 | 266,146 | +0.21(+0.76%) |
May 25, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.16(+0.57%) | |
May 24, 2018 | 28.20 | 28.32 | 27.91 | 28.05 | 208,204 | -0.16(-0.56%) |
May 23, 2018 | 27.85 | 28.49 | 27.78 | 28.20 | 202,948 | +0.44(+1.57%) |
May 22, 2018 | 27.54 | 27.87 | 27.39 | 27.77 | 318,328 | +0.23(+0.84%) |
May 21, 2018 | 27.25 | 27.62 | 26.95 | 27.54 | 459,178 | +0.44(+1.61%) |
May 18, 2018 | 27.59 | 27.61 | 26.99 | 27.10 | 694,727 | -0.38(-1.39%) |
May 17, 2018 | 27.46 | 27.62 | 27.27 | 27.48 | 379,115 | +0.01(+0.03%) |
May 16, 2018 | 27.52 | 27.71 | 27.26 | 27.47 | 364,252 | +0.03(+0.12%) |
May 15, 2018 | 27.82 | 27.82 | 27.31 | 27.44 | 502,419 | -0.57(-2.04%) |
May 14, 2018 | 28.04 | 28.08 | 27.66 | 28.01 | 684,759 | -0.02(-0.06%) |
May 11, 2018 | 28.04 | 28.16 | 27.91 | 28.03 | 271,522 | +0.00(+0.00%) |
May 10, 2018 | 28.13 | 28.18 | 27.89 | 28.03 | 272,865 | +0.13(+0.46%) |
May 09, 2018 | 27.82 | 27.91 | 27.72 | 27.90 | 336,860 | +0.11(+0.40%) |
May 08, 2018 | 27.77 | 27.89 | 27.54 | 27.79 | 419,197 | +0.02(+0.06%) |
May 07, 2018 | 27.32 | 27.80 | 27.28 | 27.77 | 685,720 | +0.61(+2.25%) |
May 04, 2018 | 26.92 | 27.25 | 26.85 | 27.16 | 464,702 | +0.20(+0.74%) |
May 03, 2018 | 26.23 | 27.04 | 26.23 | 26.96 | 581,627 | +0.70(+2.66%) |
May 02, 2018 | 26.47 | 26.71 | 25.87 | 26.26 | 333,936 | -0.74(-2.74%) |