Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.51 | 31.01 | 30.25 | 30.25 | 7,067 | -1.61(-5.05%) |
Jul 30, 2018 | 31.00 | 31.87 | 31.00 | 31.86 | 4,701 | +1.06(+3.44%) |
Jul 27, 2018 | 30.81 | 30.96 | 30.44 | 30.80 | 3,900 | -0.20(-0.65%) |
Jul 26, 2018 | 30.89 | 31.00 | 30.16 | 31.00 | 3,322 | +0.00(+0.00%) |
Jul 25, 2018 | 30.14 | 31.00 | 30.08 | 31.00 | 2,723 | +1.30(+4.38%) |
Jul 24, 2018 | 30.22 | 30.32 | 29.58 | 29.70 | 5,877 | +0.91(+3.16%) |
Jul 23, 2018 | 29.37 | 29.37 | 28.79 | 28.79 | 3,790 | -1.24(-4.13%) |
Jul 20, 2018 | 29.38 | 30.15 | 29.31 | 30.03 | 4,504 | +0.37(+1.25%) |
Jul 19, 2018 | 28.99 | 29.74 | 28.90 | 29.66 | 8,605 | +0.75(+2.59%) |
Jul 18, 2018 | 29.60 | 29.60 | 28.89 | 28.91 | 3,277 | -1.35(-4.46%) |
Jul 17, 2018 | 29.91 | 30.30 | 29.88 | 30.26 | 1,870 | +0.72(+2.44%) |
Jul 16, 2018 | 30.15 | 30.15 | 29.45 | 29.54 | 4,111 | +0.85(+2.96%) |
Jul 13, 2018 | 29.19 | 29.58 | 28.67 | 28.69 | 3,785 | -0.92(-3.11%) |
Jul 12, 2018 | 30.85 | 29.26 | 29.61 | 10,400 | -1.24(-4.02%) | |
Jul 11, 2018 | 30.66 | 31.10 | 30.57 | 30.85 | 11,068 | -0.44(-1.41%) |
Jul 10, 2018 | 30.72 | 31.29 | 30.72 | 31.29 | 1,878 | +0.29(+0.95%) |
Jul 09, 2018 | 30.94 | 30.67 | 31.00 | 662 | +0.06(+0.19%) | |
Jul 06, 2018 | 31.28 | 31.28 | 30.73 | 30.94 | 2,990 | -0.61(-1.94%) |
Jul 05, 2018 | 31.04 | 31.56 | 30.97 | 31.55 | 4,805 | +0.31(+0.99%) |
Jul 03, 2018 | 31.24 | 31.24 | 31.24 | 0 | +0.24(+0.77%) | |
Jul 02, 2018 | 30.79 | 31.00 | 30.49 | 31.00 | 2,628 | +1.29(+4.34%) |
Jun 29, 2018 | 29.19 | 29.86 | 29.00 | 29.71 | 4,137 | +0.13(+0.44%) |
Jun 28, 2018 | 29.10 | 29.60 | 28.64 | 29.58 | 10,202 | +1.42(+5.04%) |
Jun 27, 2018 | 28.71 | 28.85 | 28.14 | 28.16 | 1,906 | -1.10(-3.76%) |
Jun 26, 2018 | 28.82 | 29.26 | 28.74 | 29.26 | 4,160 | -0.19(-0.65%) |
Jun 25, 2018 | 29.06 | 29.45 | 28.49 | 29.45 | 4,810 | +0.00(+0.00%) |
Jun 22, 2018 | 29.20 | 29.51 | 28.80 | 29.45 | 8,436 | +0.58(+2.01%) |
Jun 21, 2018 | 28.64 | 29.10 | 28.41 | 28.87 | 7,936 | +1.08(+3.89%) |
Jun 20, 2018 | 26.94 | 28.09 | 26.91 | 27.79 | 10,078 | -0.36(-1.28%) |
Jun 19, 2018 | 27.99 | 28.32 | 27.33 | 28.15 | 10,293 | +1.65(+6.23%) |
Jun 18, 2018 | 27.39 | 27.39 | 26.49 | 26.50 | 9,940 | -0.99(-3.60%) |
Jun 15, 2018 | 28.54 | 27.20 | 27.49 | 13,194 | -1.05(-3.66%) | |
Jun 14, 2018 | 29.15 | 29.24 | 28.22 | 28.54 | 6,684 | -0.11(-0.40%) |
Jun 13, 2018 | 29.16 | 29.46 | 28.36 | 28.65 | 8,117 | -0.26(-0.90%) |
Jun 12, 2018 | 29.25 | 29.77 | 28.52 | 28.91 | 10,746 | -0.31(-1.06%) |
Jun 11, 2018 | 29.49 | 29.88 | 29.00 | 29.22 | 15,894 | -0.58(-1.95%) |
Jun 08, 2018 | 29.15 | 29.90 | 28.62 | 29.80 | 17,806 | +0.82(+2.83%) |
Jun 07, 2018 | 29.50 | 29.50 | 28.50 | 28.98 | 9,112 | -0.67(-2.26%) |
Jun 06, 2018 | 29.68 | 30.00 | 29.52 | 29.65 | 2,749 | +0.30(+1.02%) |
Jun 05, 2018 | 30.00 | 30.06 | 29.35 | 29.35 | 8,576 | -1.90(-6.08%) |
Jun 04, 2018 | 30.36 | 31.40 | 30.33 | 31.25 | 10,728 | +1.16(+3.86%) |
Jun 01, 2018 | 30.19 | 30.45 | 30.09 | 30.09 | 7,662 | +0.11(+0.37%) |
May 31, 2018 | 30.44 | 30.48 | 29.82 | 29.98 | 46,210 | +0.14(+0.47%) |
May 30, 2018 | 29.94 | 29.99 | 29.77 | 29.84 | 11,557 | +0.01(+0.03%) |
May 29, 2018 | 29.89 | 29.99 | 29.35 | 29.83 | 24,032 | +0.25(+0.85%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.70(+2.42%) | |
May 24, 2018 | 28.77 | 28.95 | 28.35 | 28.88 | 12,090 | -0.11(-0.38%) |
May 23, 2018 | 29.17 | 29.17 | 28.82 | 28.99 | 7,171 | -1.00(-3.33%) |
May 22, 2018 | 28.86 | 29.99 | 28.75 | 29.99 | 25,192 | +1.65(+5.82%) |
May 21, 2018 | 28.75 | 28.83 | 28.15 | 28.34 | 39,430 | +1.44(+5.35%) |
May 18, 2018 | 27.60 | 27.80 | 26.84 | 26.90 | 92,849 | +0.85(+3.26%) |
May 17, 2018 | 26.28 | 27.00 | 25.55 | 26.05 | 178,423 | -2.20(-7.79%) |
May 16, 2018 | 27.96 | 29.46 | 27.96 | 28.25 | 3,603 | -2.47(-8.04%) |
May 15, 2018 | 31.49 | 31.75 | 30.72 | 30.72 | 9,158 | -2.49(-7.49%) |
May 14, 2018 | 33.75 | 33.75 | 32.79 | 33.21 | 931 | -0.34(-1.01%) |
May 11, 2018 | 33.55 | 33.55 | 33.55 | 33.55 | 247 | -0.72(-2.11%) |
May 10, 2018 | 34.27 | 34.27 | 34.27 | 34.27 | 126 | -0.06(-0.17%) |
May 09, 2018 | 34.00 | 34.33 | 33.91 | 34.33 | 1,124 | +0.50(+1.48%) |
May 08, 2018 | 34.52 | 34.52 | 33.79 | 33.83 | 1,551 | +0.26(+0.77%) |
May 07, 2018 | 33.99 | 34.52 | 33.25 | 33.57 | 4,635 | -0.74(-2.17%) |
May 04, 2018 | 34.23 | 34.39 | 34.09 | 34.31 | 1,206 | -0.84(-2.38%) |
May 03, 2018 | 36.17 | 36.18 | 35.15 | 35.15 | 17,842 | +0.51(+1.47%) |
May 02, 2018 | 34.75 | 34.75 | 34.36 | 34.64 | 4,359 | +0.42(+1.23%) |