Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.75 | 29.95 | 29.71 | 29.82 | 5,119 | +0.01(+0.03%) |
Jul 30, 2018 | 30.14 | 30.14 | 29.81 | 29.81 | 5,670 | -0.55(-1.83%) |
Jul 27, 2018 | 30.55 | 30.55 | 30.27 | 30.36 | 5,901 | -0.19(-0.63%) |
Jul 26, 2018 | 30.57 | 30.77 | 30.56 | 30.56 | 7,376 | +0.09(+0.30%) |
Jul 25, 2018 | 30.35 | 30.47 | 30.28 | 30.47 | 10,021 | +0.05(+0.16%) |
Jul 24, 2018 | 30.65 | 30.65 | 30.32 | 30.42 | 6,104 | -0.24(-0.79%) |
Jul 23, 2018 | 30.84 | 30.91 | 30.54 | 30.66 | 9,678 | -0.25(-0.81%) |
Jul 20, 2018 | 30.84 | 30.91 | 30.82 | 30.91 | 2,382 | -0.01(-0.02%) |
Jul 19, 2018 | 30.72 | 30.94 | 30.72 | 30.92 | 1,777 | +0.29(+0.96%) |
Jul 18, 2018 | 30.92 | 30.92 | 30.62 | 30.62 | 3,689 | -0.35(-1.13%) |
Jul 17, 2018 | 30.92 | 30.99 | 30.91 | 30.97 | 2,946 | +0.28(+0.93%) |
Jul 16, 2018 | 30.84 | 30.86 | 30.69 | 30.69 | 15,705 | -0.24(-0.78%) |
Jul 13, 2018 | 30.90 | 30.99 | 30.83 | 30.93 | 39,607 | +0.10(+0.33%) |
Jul 12, 2018 | 30.87 | 30.90 | 30.78 | 30.83 | 6,780 | -0.01(-0.04%) |
Jul 11, 2018 | 30.84 | 30.84 | 30.77 | 30.84 | 4,916 | -0.11(-0.35%) |
Jul 10, 2018 | 31.03 | 31.08 | 30.90 | 30.95 | 2,577 | -0.02(-0.06%) |
Jul 09, 2018 | 31.19 | 31.19 | 30.96 | 30.96 | 12,118 | -0.19(-0.61%) |
Jul 06, 2018 | 31.03 | 31.16 | 31.03 | 31.16 | 1,103 | +0.21(+0.68%) |
Jul 05, 2018 | 30.65 | 30.95 | 30.60 | 30.95 | 6,549 | +0.46(+1.52%) |
Jul 03, 2018 | 30.48 | 30.48 | 30.48 | 0 | +0.13(+0.43%) | |
Jul 02, 2018 | 30.41 | 30.53 | 30.31 | 30.36 | 22,295 | -0.35(-1.14%) |
Jun 29, 2018 | 30.86 | 30.86 | 30.65 | 30.71 | 7,195 | -0.13(-0.42%) |
Jun 28, 2018 | 30.79 | 31.00 | 30.72 | 30.84 | 8,121 | -0.23(-0.74%) |
Jun 27, 2018 | 31.09 | 31.29 | 31.07 | 31.07 | 6,902 | -0.18(-0.56%) |
Jun 26, 2018 | 31.19 | 31.32 | 31.19 | 31.24 | 1,938 | +0.18(+0.59%) |
Jun 25, 2018 | 31.31 | 31.31 | 30.92 | 31.06 | 11,697 | -0.14(-0.44%) |
Jun 22, 2018 | 31.03 | 31.21 | 30.86 | 31.20 | 3,885 | +0.28(+0.90%) |
Jun 21, 2018 | 30.99 | 31.10 | 30.92 | 30.92 | 6,393 | +0.00(+0.00%) |
Jun 20, 2018 | 30.66 | 31.04 | 30.66 | 30.92 | 7,332 | +0.18(+0.57%) |
Jun 19, 2018 | 30.48 | 30.75 | 30.48 | 30.74 | 3,172 | +0.06(+0.18%) |
Jun 18, 2018 | 30.66 | 30.69 | 30.45 | 30.69 | 4,351 | -0.11(-0.34%) |
Jun 15, 2018 | 30.57 | 30.79 | 30.57 | 30.79 | 16,735 | +0.26(+0.84%) |
Jun 14, 2018 | 30.39 | 30.58 | 30.39 | 30.54 | 6,035 | +0.23(+0.76%) |
Jun 13, 2018 | 30.32 | 30.39 | 30.27 | 30.31 | 2,208 | -0.01(-0.03%) |
Jun 12, 2018 | 30.28 | 30.39 | 30.20 | 30.32 | 11,231 | -0.06(-0.21%) |
Jun 11, 2018 | 30.14 | 30.38 | 30.14 | 30.38 | 72,629 | +0.24(+0.79%) |
Jun 08, 2018 | 29.89 | 30.14 | 29.89 | 30.14 | 1,901 | +0.36(+1.21%) |
Jun 07, 2018 | 29.86 | 30.05 | 29.73 | 29.78 | 7,300 | -0.23(-0.77%) |
Jun 06, 2018 | 29.86 | 30.01 | 61,730 | -0.18(-0.61%) | ||
Jun 05, 2018 | 30.18 | 30.20 | 30.06 | 30.20 | 9,331 | +0.09(+0.31%) |