Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.73 | 28.75 | 28.50 | 28.57 | 26,871 | +0.11(+0.38%) |
Jul 30, 2018 | 28.69 | 28.79 | 28.46 | 28.46 | 19,789 | +0.02(+0.07%) |
Jul 27, 2018 | 28.52 | 28.58 | 28.37 | 28.44 | 30,300 | +0.05(+0.18%) |
Jul 26, 2018 | 28.59 | 28.59 | 28.32 | 28.39 | 40,250 | -0.22(-0.77%) |
Jul 25, 2018 | 28.33 | 28.66 | 28.18 | 28.61 | 29,296 | +0.27(+0.95%) |
Jul 24, 2018 | 28.31 | 28.45 | 28.22 | 28.34 | 32,552 | +0.16(+0.57%) |
Jul 23, 2018 | 28.15 | 28.19 | 28.09 | 28.18 | 23,523 | -0.03(-0.11%) |
Jul 20, 2018 | 28.16 | 28.25 | 28.06 | 28.21 | 17,122 | +0.04(+0.14%) |
Jul 19, 2018 | 28.19 | 28.25 | 27.96 | 28.17 | 33,569 | -0.14(-0.49%) |
Jul 18, 2018 | 28.19 | 28.37 | 28.19 | 28.31 | 29,229 | +0.09(+0.34%) |
Jul 17, 2018 | 28.05 | 28.26 | 28.04 | 28.21 | 20,462 | +0.07(+0.23%) |
Jul 16, 2018 | 27.95 | 28.22 | 27.95 | 28.15 | 30,161 | -0.04(-0.14%) |
Jul 13, 2018 | 28.00 | 28.19 | 28.00 | 28.19 | 34,854 | +0.07(+0.25%) |
Jul 12, 2018 | 27.98 | 28.15 | 27.98 | 28.12 | 13,887 | +0.18(+0.64%) |
Jul 11, 2018 | 28.11 | 28.11 | 27.93 | 27.94 | 43,202 | -0.32(-1.13%) |
Jul 10, 2018 | 28.24 | 28.28 | 28.17 | 28.26 | 32,165 | -0.05(-0.16%) |
Jul 09, 2018 | 28.13 | 28.31 | 28.13 | 28.31 | 67,032 | +0.19(+0.66%) |
Jul 06, 2018 | 28.11 | 28.17 | 28.08 | 28.12 | 22,192 | +0.09(+0.32%) |
Jul 05, 2018 | 27.73 | 28.14 | 27.69 | 28.03 | 17,367 | +0.04(+0.14%) |
Jul 03, 2018 | 27.99 | 27.99 | 27.99 | 0 | +0.19(+0.69%) | |
Jul 02, 2018 | 27.80 | 27.94 | 27.61 | 27.80 | 17,737 | -0.17(-0.61%) |
Jun 29, 2018 | 28.08 | 28.19 | 27.97 | 27.97 | 14,236 | +0.34(+1.25%) |
Jun 28, 2018 | 27.71 | 27.73 | 27.44 | 27.63 | 103,523 | -0.03(-0.12%) |
Jun 27, 2018 | 27.92 | 28.11 | 27.66 | 27.66 | 28,291 | -0.34(-1.21%) |
Jun 26, 2018 | 28.00 | 28.06 | 27.90 | 28.00 | 22,913 | -0.05(-0.18%) |
Jun 25, 2018 | 28.34 | 28.34 | 27.96 | 28.05 | 43,056 | -0.40(-1.41%) |
Jun 22, 2018 | 28.30 | 28.54 | 28.30 | 28.45 | 48,480 | +0.35(+1.25%) |
Jun 21, 2018 | 28.30 | 28.45 | 28.03 | 28.10 | 24,816 | -0.30(-1.06%) |
Jun 20, 2018 | 28.50 | 28.60 | 28.29 | 28.40 | 40,897 | -0.12(-0.42%) |
Jun 19, 2018 | 28.23 | 28.52 | 28.23 | 28.52 | 17,194 | -0.16(-0.56%) |
Jun 18, 2018 | 28.55 | 28.74 | 28.51 | 28.68 | 27,328 | -0.31(-1.07%) |
Jun 15, 2018 | 29.11 | 28.89 | 28.99 | 60,009 | -0.12(-0.41%) | |
Jun 14, 2018 | 29.23 | 29.41 | 29.10 | 29.11 | 24,268 | -0.09(-0.31%) |
Jun 13, 2018 | 29.26 | 29.26 | 29.14 | 29.20 | 30,041 | +0.14(+0.50%) |
Jun 12, 2018 | 29.30 | 29.30 | 28.98 | 29.05 | 24,885 | -0.18(-0.62%) |
Jun 11, 2018 | 29.13 | 29.30 | 29.13 | 29.23 | 18,271 | +0.27(+0.91%) |
Jun 08, 2018 | 28.81 | 28.97 | 28.72 | 28.97 | 71,963 | +0.15(+0.52%) |
Jun 07, 2018 | 29.03 | 29.13 | 28.79 | 28.82 | 35,546 | -0.27(-0.93%) |
Jun 06, 2018 | 29.13 | 29.09 | 67,384 | +0.26(+0.90%) | ||
Jun 05, 2018 | 28.76 | 28.91 | 28.70 | 28.83 | 14,115 | +0.05(+0.17%) |
Jun 04, 2018 | 28.77 | 28.92 | 28.75 | 28.78 | 15,814 | +0.17(+0.59%) |
Jun 01, 2018 | 28.64 | 28.91 | 28.61 | 28.61 | 51,951 | +0.38(+1.35%) |
May 31, 2018 | 28.37 | 28.48 | 28.07 | 28.23 | 110,664 | -0.24(-0.84%) |
May 30, 2018 | 28.25 | 28.61 | 28.23 | 28.47 | 122,806 | +0.49(+1.75%) |
May 29, 2018 | 28.24 | 28.43 | 27.81 | 27.98 | 60,118 | -0.90(-3.12%) |
May 25, 2018 | 28.88 | 28.88 | 28.88 | 0 | -0.40(-1.37%) | |
May 24, 2018 | 29.19 | 29.49 | 29.12 | 29.28 | 24,817 | -0.06(-0.20%) |
May 23, 2018 | 29.28 | 29.34 | 29.13 | 29.34 | 44,066 | -0.38(-1.28%) |
May 22, 2018 | 29.81 | 29.83 | 29.72 | 29.72 | 375,042 | +0.02(+0.08%) |
May 21, 2018 | 29.69 | 29.75 | 29.62 | 29.70 | 26,454 | +0.14(+0.46%) |
May 18, 2018 | 29.72 | 29.75 | 29.50 | 29.56 | 34,451 | -0.12(-0.40%) |
May 17, 2018 | 29.74 | 29.76 | 29.61 | 29.68 | 21,013 | +0.13(+0.44%) |
May 16, 2018 | 29.66 | 29.72 | 29.50 | 29.55 | 47,263 | -0.21(-0.71%) |
May 15, 2018 | 29.64 | 29.96 | 29.64 | 29.76 | 56,515 | -0.19(-0.63%) |
May 14, 2018 | 30.08 | 30.08 | 29.88 | 29.95 | 37,109 | -0.06(-0.20%) |
May 11, 2018 | 30.03 | 30.04 | 29.92 | 30.01 | 86,525 | +0.03(+0.10%) |
May 10, 2018 | 29.90 | 29.99 | 29.74 | 29.98 | 49,479 | +0.31(+1.04%) |
May 09, 2018 | 29.86 | 29.86 | 29.58 | 29.67 | 37,504 | +0.02(+0.06%) |
May 08, 2018 | 29.58 | 29.71 | 29.57 | 29.65 | 81,360 | -0.12(-0.41%) |
May 07, 2018 | 29.75 | 29.87 | 29.75 | 29.77 | 21,040 | -0.07(-0.22%) |
May 04, 2018 | 29.66 | 29.93 | 29.39 | 29.84 | 73,810 | +0.08(+0.27%) |
May 03, 2018 | 29.75 | 29.78 | 29.48 | 29.76 | 93,132 | +0.11(+0.37%) |
May 02, 2018 | 29.79 | 29.84 | 29.64 | 29.65 | 32,598 | +0.08(+0.27%) |