Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.25 | 30.39 | 30.15 | 30.32 | 209,109 | +0.25(+0.83%) |
Jul 30, 2018 | 30.19 | 30.36 | 30.05 | 30.07 | 207,019 | +0.05(+0.17%) |
Jul 27, 2018 | 30.00 | 30.20 | 29.95 | 30.02 | 172,200 | +0.11(+0.37%) |
Jul 26, 2018 | 29.59 | 29.95 | 29.57 | 29.91 | 296,594 | +0.37(+1.25%) |
Jul 25, 2018 | 29.33 | 29.57 | 29.33 | 29.54 | 128,390 | +0.10(+0.34%) |
Jul 24, 2018 | 29.59 | 29.59 | 29.40 | 29.44 | 168,109 | -0.03(-0.10%) |
Jul 23, 2018 | 29.59 | 29.59 | 29.43 | 29.47 | 174,130 | -0.09(-0.30%) |
Jul 20, 2018 | 29.70 | 29.70 | 29.46 | 29.56 | 137,588 | -0.05(-0.17%) |
Jul 19, 2018 | 29.54 | 29.66 | 29.52 | 29.61 | 123,057 | +0.00(+0.00%) |
Jul 18, 2018 | 29.58 | 29.63 | 29.51 | 29.61 | 167,146 | +0.03(+0.10%) |
Jul 17, 2018 | 29.52 | 29.62 | 29.43 | 29.58 | 168,370 | +0.15(+0.51%) |
Jul 16, 2018 | 29.53 | 29.57 | 29.43 | 29.43 | 216,501 | +0.01(+0.03%) |
Jul 13, 2018 | 29.47 | 29.55 | 29.37 | 29.42 | 174,469 | +0.05(+0.17%) |
Jul 12, 2018 | 29.63 | 29.63 | 29.37 | 29.37 | 158,515 | -0.08(-0.27%) |
Jul 11, 2018 | 29.73 | 29.77 | 29.45 | 29.45 | 188,549 | +0.04(+0.14%) |
Jul 10, 2018 | 29.40 | 29.55 | 29.33 | 29.41 | 226,184 | +0.02(+0.07%) |
Jul 09, 2018 | 29.69 | 29.69 | 29.33 | 29.39 | 272,902 | -0.07(-0.24%) |
Jul 06, 2018 | 29.40 | 29.62 | 29.40 | 29.46 | 151,158 | +0.18(+0.61%) |
Jul 05, 2018 | 29.48 | 29.59 | 29.28 | 29.28 | 238,075 | +0.14(+0.48%) |
Jul 03, 2018 | 29.14 | 29.14 | 29.14 | 0 | +0.14(+0.48%) | |
Jul 02, 2018 | 28.75 | 29.10 | 28.75 | 29.00 | 219,749 | +0.09(+0.31%) |
Jun 29, 2018 | 28.87 | 28.91 | 162,900 | -0.01(-0.03%) | ||
Jun 28, 2018 | 28.97 | 28.99 | 28.79 | 28.92 | 184,007 | +0.03(+0.10%) |
Jun 27, 2018 | 28.87 | 28.91 | 28.84 | 28.89 | 174,250 | +0.14(+0.49%) |
Jun 26, 2018 | 28.71 | 28.78 | 28.66 | 28.75 | 171,182 | +0.07(+0.24%) |
Jun 25, 2018 | 28.51 | 28.75 | 28.51 | 28.68 | 177,183 | +0.12(+0.42%) |
Jun 22, 2018 | 28.64 | 28.78 | 28.56 | 28.56 | 143,738 | -0.03(-0.10%) |
Jun 21, 2018 | 28.45 | 28.69 | 28.41 | 28.59 | 242,249 | +0.08(+0.28%) |
Jun 20, 2018 | 28.39 | 28.54 | 28.21 | 28.51 | 221,898 | +0.22(+0.78%) |
Jun 19, 2018 | 28.07 | 28.29 | 28.07 | 28.29 | 109,341 | +0.08(+0.28%) |
Jun 18, 2018 | 28.30 | 28.30 | 28.16 | 28.21 | 128,177 | -0.19(-0.67%) |
Jun 15, 2018 | 28.40 | 28.24 | 28.40 | 112,315 | +0.16(+0.57%) | |
Jun 14, 2018 | 28.22 | 28.27 | 28.17 | 28.24 | 105,892 | +0.05(+0.18%) |
Jun 13, 2018 | 28.39 | 28.39 | 28.15 | 28.19 | 169,753 | -0.10(-0.35%) |
Jun 12, 2018 | 28.23 | 28.34 | 28.22 | 28.29 | 94,673 | +0.14(+0.50%) |
Jun 11, 2018 | 28.15 | 28.36 | 28.12 | 28.15 | 175,548 | +0.03(+0.11%) |
Jun 08, 2018 | 28.19 | 28.21 | 28.07 | 28.12 | 74,621 | -0.02(-0.07%) |
Jun 07, 2018 | 28.10 | 28.18 | 28.00 | 28.14 | 85,604 | +0.16(+0.57%) |
Jun 06, 2018 | 27.93 | 27.98 | 192,689 | -0.17(-0.60%) | ||
Jun 05, 2018 | 28.32 | 28.32 | 28.13 | 28.15 | 119,905 | -0.10(-0.35%) |
Jun 04, 2018 | 28.25 | 28.43 | 28.22 | 28.25 | 107,780 | -0.05(-0.18%) |
Jun 01, 2018 | 28.28 | 28.53 | 28.27 | 28.30 | 169,721 | -0.04(-0.14%) |
May 31, 2018 | 28.83 | 28.83 | 28.29 | 28.34 | 164,910 | -0.14(-0.49%) |
May 30, 2018 | 28.13 | 28.55 | 28.13 | 28.48 | 136,753 | +0.30(+1.06%) |
May 29, 2018 | 28.21 | 28.22 | 28.10 | 28.18 | 164,865 | -0.03(-0.11%) |
May 25, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 28.24 | 28.24 | 28.12 | 28.21 | 148,083 | +0.03(+0.11%) |
May 23, 2018 | 28.23 | 28.24 | 28.07 | 28.18 | 101,133 | +0.01(+0.04%) |
May 22, 2018 | 28.12 | 28.20 | 28.12 | 28.17 | 109,501 | -0.07(-0.25%) |
May 21, 2018 | 28.18 | 28.24 | 28.04 | 28.24 | 117,669 | +0.09(+0.32%) |
May 18, 2018 | 28.15 | 28.19 | 28.09 | 28.15 | 134,828 | +0.00(+0.00%) |
May 17, 2018 | 28.15 | 28.18 | 28.09 | 28.15 | 123,496 | +0.02(+0.07%) |
May 16, 2018 | 28.19 | 28.25 | 28.01 | 28.13 | 163,125 | -0.02(-0.07%) |
May 15, 2018 | 28.32 | 28.32 | 28.00 | 28.15 | 119,023 | -0.13(-0.46%) |
May 14, 2018 | 28.43 | 28.55 | 28.23 | 28.28 | 149,322 | -0.08(-0.28%) |
May 11, 2018 | 28.15 | 28.36 | 28.14 | 28.36 | 132,565 | +0.30(+1.07%) |
May 10, 2018 | 27.84 | 28.09 | 27.84 | 28.06 | 119,234 | +0.16(+0.57%) |
May 09, 2018 | 27.99 | 27.99 | 27.83 | 27.90 | 142,791 | +0.05(+0.18%) |
May 08, 2018 | 28.25 | 28.25 | 27.85 | 27.85 | 221,801 | -0.42(-1.49%) |
May 07, 2018 | 28.32 | 28.38 | 28.22 | 28.27 | 136,729 | -0.05(-0.18%) |
May 04, 2018 | 28.01 | 28.33 | 28.01 | 28.32 | 80,422 | +0.29(+1.03%) |
May 03, 2018 | 28.07 | 28.16 | 27.85 | 28.03 | 213,161 | -0.19(-0.67%) |
May 02, 2018 | 28.26 | 28.35 | 28.20 | 28.22 | 158,627 | -0.06(-0.21%) |