Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.47 | 28.71 | 28.34 | 28.66 | 1,684 | +0.62(+2.21%) |
Jul 30, 2018 | 27.99 | 28.04 | 27.99 | 28.04 | 532 | -0.17(-0.60%) |
Jul 27, 2018 | 28.21 | 28.21 | 27.69 | 28.21 | 300 | -0.01(-0.05%) |
Jul 26, 2018 | 28.22 | 28.22 | 28.22 | 28.22 | 1,613 | +0.26(+0.94%) |
Jul 25, 2018 | 28.33 | 28.39 | 27.96 | 27.96 | 3,915 | +0.06(+0.22%) |
Jul 24, 2018 | 27.89 | 28.17 | 27.73 | 27.90 | 1,566 | +0.00(+0.00%) |
Jul 23, 2018 | 27.65 | 28.50 | 27.44 | 27.90 | 18,400 | +0.32(+1.17%) |
Jul 20, 2018 | 27.65 | 27.65 | 27.58 | 27.58 | 577 | +0.11(+0.39%) |
Jul 19, 2018 | 27.30 | 27.47 | 27.30 | 27.47 | 1,434 | -0.20(-0.72%) |
Jul 18, 2018 | 27.28 | 27.67 | 27.28 | 27.67 | 5,522 | +0.86(+3.21%) |
Jul 17, 2018 | 26.80 | 26.81 | 26.55 | 26.81 | 1,359 | +0.43(+1.65%) |
Jul 16, 2018 | 26.71 | 26.72 | 25.67 | 26.38 | 10,236 | -0.96(-3.53%) |
Jul 13, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 25 | +0.00(+0.00%) |
Jul 12, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 29 | +0.00(+0.00%) |
Jul 11, 2018 | 27.25 | 27.34 | 27.25 | 27.34 | 810 | -0.06(-0.22%) |
Jul 10, 2018 | 27.25 | 27.40 | 27.25 | 27.40 | 1,950 | -0.13(-0.48%) |
Jul 09, 2018 | 27.53 | 27.53 | 27.53 | 27.53 | 363 | +0.00(+0.00%) |
Jul 06, 2018 | 27.34 | 27.53 | 27.26 | 27.53 | 1,806 | +0.46(+1.71%) |
Jul 05, 2018 | 27.06 | 27.10 | 27.06 | 27.07 | 1,564 | -0.26(-0.95%) |
Jul 03, 2018 | 27.33 | 27.33 | 27.33 | 0 | +0.32(+1.18%) | |
Jul 02, 2018 | 27.23 | 27.23 | 27.01 | 27.01 | 2,670 | -0.24(-0.87%) |
Jun 29, 2018 | 26.95 | 27.59 | 26.95 | 27.25 | 2,439 | -0.16(-0.59%) |
Jun 28, 2018 | 26.30 | 27.55 | 26.06 | 27.41 | 2,630 | +0.57(+2.12%) |
Jun 27, 2018 | 26.50 | 26.90 | 26.50 | 26.84 | 500 | -0.92(-3.31%) |
Jun 26, 2018 | 26.28 | 27.77 | 26.00 | 27.76 | 7,253 | +1.20(+4.52%) |
Jun 25, 2018 | 26.56 | 26.56 | 26.56 | 26.56 | 207 | -0.52(-1.92%) |
Jun 22, 2018 | 27.51 | 27.66 | 27.01 | 27.08 | 3,887 | +0.28(+1.05%) |
Jun 21, 2018 | 26.87 | 27.42 | 26.79 | 26.80 | 1,413 | -0.76(-2.76%) |
Jun 20, 2018 | 27.82 | 27.85 | 27.54 | 27.56 | 1,250 | -0.10(-0.35%) |
Jun 19, 2018 | 27.29 | 27.66 | 27.29 | 27.66 | 405 | +0.42(+1.55%) |
Jun 18, 2018 | 27.45 | 27.50 | 27.23 | 27.23 | 1,100 | -0.66(-2.35%) |
Jun 15, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 4 | +0.00(+0.00%) |
Jun 14, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 207 | -0.20(-0.70%) |
Jun 13, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 322 | -0.04(-0.15%) |
Jun 12, 2018 | 28.35 | 28.60 | 28.05 | 28.13 | 4,300 | -0.03(-0.09%) |
Jun 11, 2018 | 28.59 | 28.59 | 28.16 | 28.16 | 1,329 | -0.00(-0.02%) |
Jun 08, 2018 | 28.16 | 28.16 | 28.16 | 28.16 | 3 | -0.05(-0.18%) |
Jun 07, 2018 | 27.64 | 28.21 | 27.64 | 28.21 | 1,642 | -0.13(-0.48%) |
Jun 06, 2018 | 28.34 | 28.34 | 542 | -0.39(-1.37%) | ||
Jun 05, 2018 | 28.75 | 28.75 | 28.74 | 28.74 | 961 | +0.94(+3.38%) |
Jun 04, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 68 | +0.00(+0.00%) |
Jun 01, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
May 31, 2018 | 27.83 | 27.83 | 27.70 | 27.80 | 881 | +0.26(+0.94%) |
May 30, 2018 | 28.28 | 28.28 | 27.54 | 27.54 | 1,119 | -0.27(-0.97%) |
May 29, 2018 | 27.81 | 27.81 | 27.41 | 27.81 | 272 | -1.08(-3.74%) |
May 25, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.73(+2.59%) | |
May 24, 2018 | 28.15 | 28.16 | 27.78 | 28.16 | 775 | -0.58(-2.02%) |
May 23, 2018 | 28.56 | 28.75 | 28.32 | 28.74 | 1,900 | -0.20(-0.69%) |
May 22, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 314 | +0.38(+1.31%) |
May 21, 2018 | 28.38 | 28.56 | 28.38 | 28.56 | 1,052 | -0.11(-0.37%) |
May 18, 2018 | 28.61 | 28.67 | 28.61 | 28.67 | 648 | -0.09(-0.31%) |
May 17, 2018 | 28.50 | 28.93 | 28.50 | 28.76 | 1,663 | -0.59(-2.01%) |
May 16, 2018 | 28.95 | 29.46 | 28.64 | 29.35 | 2,456 | +1.03(+3.65%) |
May 15, 2018 | 28.63 | 28.70 | 28.32 | 28.32 | 1,909 | -0.31(-1.10%) |
May 14, 2018 | 29.10 | 29.11 | 28.63 | 28.63 | 1,308 | +0.35(+1.24%) |
May 11, 2018 | 28.50 | 28.50 | 28.28 | 28.28 | 1,644 | -0.41(-1.45%) |
May 10, 2018 | 28.69 | 28.69 | 28.69 | 28.69 | 416 | +0.72(+2.59%) |
May 09, 2018 | 28.48 | 28.51 | 28.47 | 27.97 | 5,737 | -0.47(-1.65%) |
May 08, 2018 | 28.44 | 28.44 | 28.44 | 28.44 | 114 | -0.03(-0.11%) |
May 07, 2018 | 28.30 | 28.30 | 28.00 | 28.47 | 7,856 | -0.03(-0.11%) |
May 04, 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
May 03, 2018 | 28.11 | 28.50 | 28.02 | 28.50 | 3,166 | +0.13(+0.46%) |
May 02, 2018 | 28.37 | 28.37 | 28.37 | 28.37 | 47 | +0.00(+0.00%) |