Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.84 | 28.12 | 27.52 | 28.00 | 8,687 | +0.32(+1.16%) |
Jul 30, 2018 | 27.49 | 27.78 | 27.40 | 27.68 | 7,858 | +0.48(+1.76%) |
Jul 27, 2018 | 27.11 | 27.35 | 27.00 | 27.20 | 9,200 | +0.00(+0.00%) |
Jul 26, 2018 | 27.49 | 27.50 | 27.16 | 27.20 | 27,619 | -0.01(-0.05%) |
Jul 25, 2018 | 27.00 | 27.49 | 27.00 | 27.21 | 9,634 | +0.19(+0.71%) |
Jul 24, 2018 | 27.80 | 27.80 | 26.95 | 27.02 | 27,021 | -0.25(-0.92%) |
Jul 23, 2018 | 27.46 | 27.51 | 27.12 | 27.27 | 5,919 | -0.20(-0.73%) |
Jul 20, 2018 | 27.33 | 27.33 | 27.15 | 27.47 | 3,216 | +0.18(+0.66%) |
Jul 19, 2018 | 26.93 | 27.29 | 26.93 | 27.29 | 5,399 | +0.34(+1.28%) |
Jul 18, 2018 | 26.96 | 27.15 | 26.82 | 26.95 | 11,475 | +0.03(+0.12%) |
Jul 17, 2018 | 27.00 | 27.00 | 26.85 | 26.91 | 6,728 | -0.03(-0.09%) |
Jul 16, 2018 | 26.95 | 27.06 | 26.82 | 26.94 | 15,077 | -0.13(-0.48%) |
Jul 13, 2018 | 27.15 | 27.30 | 26.94 | 27.07 | 11,503 | -0.08(-0.29%) |
Jul 12, 2018 | 27.28 | 27.35 | 27.03 | 27.15 | 16,617 | -1.25(-4.40%) |
Jul 11, 2018 | 28.49 | 28.51 | 28.39 | 28.40 | 9,730 | -0.08(-0.28%) |
Jul 10, 2018 | 28.40 | 28.61 | 28.33 | 28.48 | 26,658 | -0.16(-0.56%) |
Jul 09, 2018 | 28.69 | 28.40 | 28.64 | 13,393 | +0.12(+0.42%) | |
Jul 06, 2018 | 28.99 | 28.99 | 28.50 | 28.52 | 10,260 | +0.20(+0.69%) |
Jul 05, 2018 | 28.10 | 28.45 | 28.07 | 28.32 | 8,502 | +0.17(+0.62%) |
Jul 03, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.73(+2.65%) | |
Jul 02, 2018 | 27.27 | 27.60 | 27.07 | 27.42 | 11,141 | +0.07(+0.27%) |
Jun 29, 2018 | 27.25 | 27.64 | 27.25 | 27.35 | 8,129 | -0.30(-1.08%) |
Jun 28, 2018 | 27.29 | 27.65 | 26.80 | 27.65 | 6,812 | +0.82(+3.06%) |
Jun 27, 2018 | 27.65 | 27.65 | 26.83 | 26.83 | 10,805 | -0.68(-2.47%) |
Jun 26, 2018 | 27.25 | 27.64 | 27.25 | 27.51 | 16,855 | +0.08(+0.30%) |
Jun 25, 2018 | 27.35 | 27.60 | 27.26 | 27.42 | 8,894 | -0.16(-0.57%) |
Jun 22, 2018 | 27.90 | 27.90 | 27.58 | 27.58 | 6,273 | -0.14(-0.49%) |
Jun 21, 2018 | 27.55 | 27.72 | 27.55 | 27.72 | 1,746 | +0.07(+0.26%) |
Jun 20, 2018 | 27.70 | 27.72 | 27.38 | 27.64 | 3,319 | +0.29(+1.07%) |
Jun 19, 2018 | 27.35 | 27.51 | 27.25 | 27.35 | 5,052 | +0.19(+0.72%) |
Jun 18, 2018 | 26.80 | 27.30 | 26.80 | 27.16 | 2,023 | +0.36(+1.33%) |
Jun 15, 2018 | 27.00 | 26.80 | 26.80 | 6,754 | -0.09(-0.33%) | |
Jun 14, 2018 | 26.93 | 26.95 | 26.80 | 26.89 | 3,489 | +0.35(+1.31%) |
Jun 13, 2018 | 26.77 | 26.87 | 26.54 | 26.54 | 6,883 | -0.46(-1.69%) |
Jun 12, 2018 | 27.29 | 27.29 | 26.85 | 27.00 | 9,163 | -0.02(-0.07%) |
Jun 11, 2018 | 27.11 | 27.20 | 27.02 | 27.02 | 4,001 | +0.02(+0.07%) |
Jun 08, 2018 | 26.95 | 27.10 | 26.95 | 27.00 | 4,207 | +0.10(+0.37%) |
Jun 07, 2018 | 26.62 | 26.92 | 26.62 | 26.90 | 7,414 | -0.04(-0.15%) |
Jun 06, 2018 | 26.60 | 26.94 | 26.54 | 26.94 | 1,630 | +0.24(+0.90%) |
Jun 05, 2018 | 26.75 | 26.76 | 26.62 | 26.70 | 3,023 | -0.23(-0.84%) |
Jun 04, 2018 | 26.98 | 26.98 | 26.52 | 26.93 | 9,208 | +0.50(+1.88%) |
Jun 01, 2018 | 27.30 | 27.30 | 26.43 | 26.43 | 2,068 | -0.12(-0.45%) |
May 31, 2018 | 26.34 | 26.97 | 26.34 | 26.55 | 7,208 | -0.59(-2.17%) |
May 30, 2018 | 26.80 | 27.16 | 26.75 | 27.14 | 6,582 | +0.35(+1.29%) |
May 29, 2018 | 26.57 | 26.85 | 26.42 | 26.79 | 10,573 | +0.21(+0.79%) |
May 25, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 26.65 | 26.65 | 26.24 | 26.60 | 18,210 | -0.07(-0.27%) |
May 23, 2018 | 26.61 | 26.73 | 26.61 | 26.67 | 1,697 | +0.16(+0.62%) |
May 22, 2018 | 26.55 | 26.80 | 26.33 | 26.51 | 13,157 | -0.00(-0.01%) |
May 21, 2018 | 26.22 | 26.55 | 26.04 | 26.51 | 8,629 | +0.41(+1.57%) |
May 18, 2018 | 26.12 | 26.16 | 26.00 | 26.10 | 10,579 | -0.03(-0.11%) |
May 17, 2018 | 26.10 | 26.13 | 26.05 | 26.13 | 1,664 | +0.03(+0.11%) |
May 16, 2018 | 26.05 | 26.15 | 26.05 | 26.10 | 3,679 | +0.02(+0.06%) |
May 15, 2018 | 26.34 | 26.34 | 26.08 | 26.08 | 2,624 | -0.18(-0.67%) |
May 14, 2018 | 26.24 | 26.26 | 26.24 | 26.26 | 590 | -0.03(-0.11%) |
May 11, 2018 | 26.18 | 26.40 | 26.06 | 26.29 | 1,272 | +0.30(+1.15%) |
May 10, 2018 | 25.81 | 26.25 | 25.80 | 25.99 | 4,123 | +0.19(+0.74%) |
May 09, 2018 | 25.37 | 26.01 | 25.28 | 25.80 | 5,648 | -0.00(-0.02%) |
May 08, 2018 | 26.00 | 26.29 | 25.60 | 25.80 | 5,436 | -0.59(-2.25%) |
May 07, 2018 | 25.87 | 26.41 | 25.87 | 26.40 | 2,038 | +0.20(+0.76%) |
May 04, 2018 | 25.49 | 26.25 | 25.49 | 26.20 | 10,953 | +0.73(+2.87%) |
May 03, 2018 | 24.99 | 25.55 | 24.85 | 25.47 | 10,937 | +0.31(+1.23%) |
May 02, 2018 | 25.22 | 25.39 | 25.12 | 25.16 | 5,884 | -0.04(-0.16%) |