Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.12 | 29.80 | 28.95 | 29.44 | 2,223,887 | +0.47(+1.64%) |
Jul 30, 2018 | 29.00 | 29.12 | 28.84 | 28.96 | 1,548,967 | -0.06(-0.22%) |
Jul 27, 2018 | 29.78 | 29.82 | 28.87 | 29.03 | 1,198,028 | -0.66(-2.23%) |
Jul 26, 2018 | 29.63 | 29.99 | 29.39 | 29.69 | 1,493,490 | +0.16(+0.53%) |
Jul 25, 2018 | 29.41 | 29.64 | 29.41 | 29.53 | 1,209,051 | +0.06(+0.21%) |
Jul 24, 2018 | 29.63 | 29.64 | 29.31 | 29.47 | 1,442,647 | -0.16(-0.53%) |
Jul 23, 2018 | 29.56 | 29.72 | 29.47 | 29.63 | 847,648 | -0.03(-0.11%) |
Jul 20, 2018 | 30.10 | 30.26 | 29.53 | 29.66 | 1,474,525 | -0.54(-1.78%) |
Jul 19, 2018 | 29.72 | 30.32 | 29.69 | 30.20 | 968,854 | +0.38(+1.27%) |
Jul 18, 2018 | 29.63 | 29.85 | 29.47 | 29.82 | 1,358,836 | +0.13(+0.43%) |
Jul 17, 2018 | 30.04 | 30.08 | 29.60 | 29.69 | 1,532,087 | -0.25(-0.84%) |
Jul 16, 2018 | 30.07 | 30.13 | 29.85 | 29.94 | 1,158,231 | -0.22(-0.73%) |
Jul 13, 2018 | 30.35 | 30.45 | 30.07 | 30.16 | 1,036,315 | -0.09(-0.31%) |
Jul 12, 2018 | 30.26 | 30.42 | 30.13 | 30.26 | 683,409 | +0.03(+0.10%) |
Jul 11, 2018 | 30.48 | 30.70 | 30.16 | 30.23 | 2,025,626 | -0.35(-1.14%) |
Jul 10, 2018 | 30.70 | 30.86 | 30.51 | 30.57 | 6,581,480 | -0.06(-0.21%) |
Jul 09, 2018 | 30.95 | 30.95 | 30.61 | 30.64 | 1,152,704 | -0.19(-0.61%) |
Jul 06, 2018 | 30.67 | 30.92 | 30.65 | 30.83 | 1,162,906 | +0.19(+0.62%) |
Jul 05, 2018 | 30.67 | 30.70 | 30.42 | 30.64 | 966,625 | +0.03(+0.10%) |
Jul 03, 2018 | 30.61 | 30.61 | 30.61 | 0 | +0.32(+1.04%) | |
Jul 02, 2018 | 30.29 | 30.51 | 29.88 | 30.29 | 880,803 | -0.11(-0.36%) |
Jun 29, 2018 | 30.18 | 30.68 | 29.99 | 30.40 | 1,473,093 | +0.19(+0.62%) |
Jun 28, 2018 | 29.80 | 30.34 | 29.80 | 30.21 | 1,024,217 | +0.38(+1.26%) |
Jun 27, 2018 | 30.18 | 30.31 | 29.84 | 29.84 | 1,072,021 | -0.31(-1.04%) |
Jun 26, 2018 | 30.34 | 30.40 | 30.15 | 30.15 | 1,194,038 | -0.13(-0.41%) |
Jun 25, 2018 | 30.31 | 30.40 | 30.00 | 30.28 | 1,323,454 | +0.00(+0.00%) |
Jun 22, 2018 | 29.74 | 30.34 | 29.68 | 30.28 | 2,064,496 | +0.53(+1.79%) |
Jun 21, 2018 | 30.02 | 30.09 | 29.69 | 29.74 | 2,893,789 | -0.35(-1.15%) |
Jun 20, 2018 | 30.40 | 30.43 | 30.06 | 30.09 | 2,178,292 | -0.16(-0.52%) |
Jun 19, 2018 | 30.49 | 30.62 | 30.09 | 30.24 | 2,596,537 | -0.22(-0.72%) |
Jun 18, 2018 | 30.21 | 30.49 | 30.10 | 30.46 | 702,646 | +0.25(+0.83%) |
Jun 15, 2018 | 30.43 | 30.18 | 30.21 | 1,711,232 | -0.22(-0.72%) | |
Jun 14, 2018 | 30.24 | 30.46 | 29.99 | 30.43 | 1,170,780 | +0.35(+1.15%) |
Jun 13, 2018 | 30.93 | 30.95 | 29.87 | 30.09 | 1,761,022 | -0.75(-2.44%) |
Jun 12, 2018 | 30.62 | 31.00 | 30.57 | 30.84 | 1,306,997 | +0.19(+0.61%) |
Jun 11, 2018 | 30.59 | 30.87 | 30.59 | 30.65 | 1,957,280 | -0.03(-0.10%) |
Jun 08, 2018 | 30.59 | 30.76 | 30.49 | 30.68 | 1,371,544 | +0.13(+0.41%) |
Jun 07, 2018 | 30.65 | 30.79 | 30.48 | 30.56 | 3,066,754 | -0.03(-0.10%) |
Jun 06, 2018 | 30.70 | 30.59 | 2,186,661 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.56 | 30.73 | 30.40 | 30.43 | 1,036,462 | -0.13(-0.41%) |
Jun 04, 2018 | 30.09 | 30.57 | 29.90 | 30.56 | 2,685,022 | +0.60(+1.99%) |
Jun 01, 2018 | 29.68 | 30.12 | 29.55 | 29.96 | 1,540,155 | +0.41(+1.38%) |
May 31, 2018 | 29.43 | 29.74 | 29.32 | 29.55 | 1,544,206 | +0.09(+0.32%) |
May 30, 2018 | 28.86 | 29.52 | 28.83 | 29.46 | 1,601,264 | +0.60(+2.07%) |
May 29, 2018 | 28.49 | 28.89 | 28.39 | 28.86 | 1,470,415 | +0.22(+0.77%) |
May 25, 2018 | 28.64 | 28.64 | 28.64 | 0 | +0.09(+0.33%) | |
May 24, 2018 | 28.46 | 28.55 | 28.27 | 28.55 | 916,583 | +0.09(+0.33%) |
May 23, 2018 | 27.89 | 28.58 | 27.83 | 28.46 | 1,492,982 | +0.66(+2.37%) |
May 22, 2018 | 27.73 | 27.89 | 27.61 | 27.80 | 1,791,183 | +0.03(+0.11%) |
May 21, 2018 | 27.29 | 27.80 | 27.14 | 27.77 | 1,634,725 | +0.56(+2.08%) |
May 18, 2018 | 27.42 | 27.45 | 27.11 | 27.20 | 1,268,588 | -0.13(-0.46%) |
May 17, 2018 | 27.86 | 28.02 | 27.17 | 27.33 | 2,187,732 | -0.47(-1.69%) |
May 16, 2018 | 28.02 | 28.11 | 27.73 | 27.80 | 1,975,674 | -0.09(-0.34%) |
May 15, 2018 | 28.30 | 28.42 | 27.84 | 27.89 | 1,889,465 | -0.60(-2.09%) |
May 14, 2018 | 28.58 | 28.64 | 28.25 | 28.49 | 1,019,737 | -0.06(-0.22%) |
May 11, 2018 | 29.02 | 29.05 | 28.52 | 28.55 | 818,146 | -0.38(-1.30%) |
May 10, 2018 | 28.93 | 29.30 | 28.83 | 28.93 | 1,055,258 | +0.09(+0.33%) |
May 09, 2018 | 28.86 | 28.93 | 28.68 | 28.83 | 1,091,736 | +0.03(+0.11%) |
May 08, 2018 | 29.08 | 29.08 | 28.74 | 28.80 | 1,038,816 | -0.25(-0.86%) |
May 07, 2018 | 28.86 | 29.13 | 28.77 | 29.05 | 908,490 | +0.35(+1.20%) |
May 04, 2018 | 28.64 | 28.80 | 28.52 | 28.71 | 1,061,791 | +0.09(+0.33%) |
May 03, 2018 | 28.39 | 28.83 | 28.33 | 28.61 | 1,694,737 | +0.16(+0.55%) |
May 02, 2018 | 28.02 | 28.61 | 27.70 | 28.46 | 1,820,467 | +0.38(+1.34%) |