Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.83 | 30.94 | 30.66 | 30.68 | 55,465 | -0.23(-0.74%) |
Jul 30, 2018 | 30.93 | 31.08 | 30.91 | 30.91 | 14,717 | +0.01(+0.03%) |
Jul 27, 2018 | 30.79 | 30.96 | 30.76 | 30.90 | 101,900 | -0.06(-0.19%) |
Jul 26, 2018 | 30.55 | 31.09 | 30.55 | 30.96 | 43,662 | +0.28(+0.91%) |
Jul 25, 2018 | 30.38 | 30.68 | 30.36 | 30.68 | 33,078 | +2.21(+7.76%) |
Jul 24, 2018 | 28.46 | 28.68 | 28.38 | 28.47 | 15,707 | -0.30(-1.04%) |
Jul 23, 2018 | 28.72 | 28.77 | 28.62 | 28.77 | 17,248 | +0.12(+0.42%) |
Jul 20, 2018 | 28.45 | 28.75 | 28.45 | 28.65 | 16,681 | +0.13(+0.46%) |
Jul 19, 2018 | 28.49 | 28.52 | 28.26 | 28.52 | 60,725 | -0.25(-0.89%) |
Jul 18, 2018 | 28.80 | 28.84 | 28.66 | 28.77 | 14,397 | -0.15(-0.50%) |
Jul 17, 2018 | 28.85 | 29.01 | 28.78 | 28.92 | 20,377 | +0.02(+0.05%) |
Jul 16, 2018 | 29.04 | 29.04 | 28.76 | 28.91 | 13,413 | +0.11(+0.36%) |
Jul 13, 2018 | 28.70 | 28.80 | 28.67 | 28.80 | 19,877 | +0.36(+1.27%) |
Jul 12, 2018 | 28.32 | 28.51 | 28.32 | 28.44 | 19,402 | +0.23(+0.80%) |
Jul 11, 2018 | 28.34 | 28.38 | 28.17 | 28.21 | 23,521 | -0.23(-0.79%) |
Jul 10, 2018 | 28.30 | 28.49 | 28.30 | 28.44 | 18,736 | +0.66(+2.36%) |
Jul 09, 2018 | 27.78 | 27.81 | 27.70 | 27.79 | 28,339 | +0.46(+1.66%) |
Jul 06, 2018 | 27.10 | 27.36 | 27.10 | 27.33 | 19,396 | +0.40(+1.50%) |
Jul 05, 2018 | 27.04 | 27.06 | 26.86 | 26.93 | 17,860 | +0.44(+1.64%) |
Jul 03, 2018 | 26.49 | 26.49 | 26.49 | 0 | +0.23(+0.88%) | |
Jul 02, 2018 | 26.16 | 26.33 | 26.10 | 26.26 | 17,379 | -0.16(-0.62%) |
Jun 29, 2018 | 26.53 | 26.66 | 26.33 | 26.43 | 19,959 | +0.30(+1.15%) |
Jun 28, 2018 | 25.87 | 26.21 | 25.84 | 26.12 | 29,657 | -0.16(-0.59%) |
Jun 27, 2018 | 26.48 | 26.55 | 26.15 | 26.28 | 26,218 | -0.21(-0.79%) |
Jun 26, 2018 | 26.43 | 26.55 | 26.31 | 26.49 | 21,406 | -0.15(-0.54%) |
Jun 25, 2018 | 26.78 | 26.81 | 26.50 | 26.64 | 29,947 | -0.85(-3.09%) |
Jun 22, 2018 | 27.34 | 27.60 | 27.25 | 27.48 | 23,945 | +0.31(+1.16%) |
Jun 21, 2018 | 27.30 | 27.33 | 27.00 | 27.17 | 509,556 | +0.05(+0.17%) |
Jun 20, 2018 | 27.14 | 27.29 | 27.04 | 27.12 | 24,862 | +0.27(+0.99%) |
Jun 19, 2018 | 26.72 | 26.86 | 26.57 | 26.86 | 46,626 | -0.33(-1.21%) |
Jun 18, 2018 | 26.97 | 27.19 | 26.94 | 27.19 | 26,999 | -0.14(-0.51%) |
Jun 15, 2018 | 27.52 | 27.21 | 27.33 | 17,506 | -0.19(-0.69%) | |
Jun 14, 2018 | 27.56 | 27.66 | 27.46 | 27.52 | 14,038 | -0.02(-0.05%) |
Jun 13, 2018 | 27.56 | 27.79 | 27.35 | 27.54 | 29,031 | +0.11(+0.40%) |
Jun 12, 2018 | 27.50 | 27.56 | 27.38 | 27.43 | 28,753 | -0.18(-0.63%) |
Jun 11, 2018 | 27.42 | 27.74 | 27.42 | 27.60 | 42,019 | +0.37(+1.36%) |
Jun 08, 2018 | 27.07 | 27.28 | 27.05 | 27.23 | 14,511 | +0.08(+0.29%) |
Jun 07, 2018 | 27.29 | 27.29 | 26.96 | 27.15 | 22,148 | -0.05(-0.17%) |
Jun 06, 2018 | 26.90 | 27.23 | 26.87 | 27.20 | 41,136 | +0.14(+0.54%) |
Jun 05, 2018 | 27.12 | 27.18 | 26.88 | 27.05 | 18,787 | -0.07(-0.26%) |
Jun 04, 2018 | 27.31 | 27.31 | 27.02 | 27.12 | 19,279 | +0.03(+0.11%) |
Jun 01, 2018 | 27.01 | 27.09 | 26.88 | 27.09 | 23,877 | +0.28(+1.04%) |
May 31, 2018 | 27.01 | 27.03 | 26.66 | 26.81 | 16,086 | -0.40(-1.47%) |
May 30, 2018 | 27.04 | 27.23 | 26.96 | 27.21 | 50,941 | +0.23(+0.85%) |
May 29, 2018 | 27.02 | 27.02 | 26.81 | 26.98 | 22,290 | -0.13(-0.48%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.28(+1.04%) | |
May 24, 2018 | 27.03 | 27.11 | 26.74 | 26.83 | 154,359 | -0.10(-0.37%) |
May 23, 2018 | 26.98 | 27.05 | 26.69 | 26.93 | 26,246 | -0.27(-0.99%) |
May 22, 2018 | 27.34 | 27.41 | 27.10 | 27.20 | 127,718 | +0.22(+0.83%) |
May 21, 2018 | 26.98 | 27.12 | 26.90 | 26.98 | 175,103 | +0.11(+0.39%) |
May 18, 2018 | 26.42 | 26.93 | 26.37 | 26.87 | 1,807,291 | +0.57(+2.19%) |
May 17, 2018 | 26.28 | 26.45 | 26.22 | 26.30 | 157,268 | -0.05(-0.19%) |
May 16, 2018 | 26.36 | 26.49 | 26.30 | 26.34 | 1,004,347 | +0.08(+0.32%) |
May 15, 2018 | 26.32 | 26.46 | 26.18 | 26.26 | 727,274 | -0.37(-1.39%) |
May 14, 2018 | 26.55 | 26.71 | 26.51 | 26.63 | 688,972 | -0.08(-0.30%) |
May 11, 2018 | 26.46 | 26.71 | 26.46 | 26.71 | 819,010 | +0.30(+1.14%) |
May 10, 2018 | 27.29 | 27.29 | 26.25 | 26.41 | 17,837 | +0.13(+0.49%) |
May 09, 2018 | 25.98 | 26.29 | 25.93 | 26.28 | 732,869 | +0.15(+0.57%) |
May 08, 2018 | 26.04 | 26.19 | 26.02 | 26.13 | 1,070,714 | -0.34(-1.27%) |
May 07, 2018 | 26.40 | 26.72 | 26.33 | 26.46 | 1,031,449 | +0.82(+3.22%) |
May 04, 2018 | 25.58 | 25.71 | 25.47 | 25.64 | 11,469 | +1.08(+4.40%) |
May 03, 2018 | 24.63 | 24.66 | 24.44 | 24.56 | 17,030 | -0.01(-0.02%) |
May 02, 2018 | 24.77 | 24.80 | 24.56 | 24.57 | 12,958 | +0.14(+0.59%) |