Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.28 | 29.48 | 28.88 | 29.13 | 480,747 | -0.13(-0.45%) |
Jul 30, 2018 | 29.32 | 29.53 | 29.24 | 29.26 | 361,394 | +0.02(+0.06%) |
Jul 27, 2018 | 29.24 | 29.47 | 28.95 | 29.24 | 441,813 | +0.01(+0.03%) |
Jul 26, 2018 | 29.17 | 29.39 | 29.15 | 29.24 | 489,177 | +0.16(+0.54%) |
Jul 25, 2018 | 29.31 | 29.31 | 28.80 | 29.08 | 689,650 | +0.07(+0.23%) |
Jul 24, 2018 | 29.10 | 29.19 | 28.77 | 29.01 | 322,865 | -0.07(-0.23%) |
Jul 23, 2018 | 29.19 | 28.52 | 29.08 | 416,333 | +0.30(+1.04%) | |
Jul 20, 2018 | 28.40 | 29.01 | 28.21 | 28.78 | 569,699 | +0.37(+1.31%) |
Jul 19, 2018 | 27.92 | 28.42 | 27.92 | 28.41 | 709,823 | +0.48(+1.72%) |
Jul 18, 2018 | 27.57 | 27.97 | 27.57 | 27.93 | 376,946 | +0.30(+1.08%) |
Jul 17, 2018 | 27.70 | 27.80 | 27.47 | 27.63 | 471,379 | -0.02(-0.06%) |
Jul 16, 2018 | 27.38 | 27.68 | 27.38 | 27.65 | 284,056 | +0.32(+1.18%) |
Jul 13, 2018 | 27.63 | 27.28 | 27.32 | 288,215 | -0.22(-0.78%) | |
Jul 12, 2018 | 27.82 | 27.82 | 27.18 | 27.54 | 373,668 | -0.19(-0.69%) |
Jul 11, 2018 | 27.64 | 27.88 | 27.59 | 27.73 | 379,084 | +0.02(+0.09%) |
Jul 10, 2018 | 28.13 | 28.17 | 27.43 | 27.70 | 284,039 | -0.32(-1.15%) |
Jul 09, 2018 | 27.77 | 28.11 | 27.75 | 28.03 | 477,857 | +0.40(+1.44%) |
Jul 06, 2018 | 27.71 | 27.18 | 27.63 | 321,953 | +0.28(+1.03%) | |
Jul 05, 2018 | 27.33 | 27.35 | 27.07 | 27.35 | 441,830 | +0.19(+0.70%) |
Jul 03, 2018 | 27.16 | 27.16 | 27.16 | 0 | -0.12(-0.45%) | |
Jul 02, 2018 | 26.89 | 27.30 | 26.89 | 27.28 | 366,932 | +0.27(+1.01%) |
Jun 29, 2018 | 27.36 | 27.65 | 27.01 | 27.01 | 955,790 | -0.16(-0.58%) |
Jun 28, 2018 | 27.12 | 27.34 | 27.02 | 27.17 | 451,104 | +0.06(+0.21%) |
Jun 27, 2018 | 27.51 | 27.61 | 27.10 | 27.11 | 425,114 | -0.46(-1.65%) |
Jun 26, 2018 | 27.92 | 28.04 | 27.52 | 27.56 | 702,037 | -0.36(-1.27%) |
Jun 25, 2018 | 27.91 | 28.09 | 27.62 | 27.92 | 406,723 | -0.07(-0.27%) |
Jun 22, 2018 | 28.17 | 28.27 | 27.77 | 27.99 | 967,485 | -0.04(-0.15%) |
Jun 21, 2018 | 28.13 | 28.28 | 27.90 | 28.04 | 641,298 | -0.09(-0.32%) |
Jun 20, 2018 | 28.14 | 28.27 | 28.02 | 28.13 | 567,716 | +0.04(+0.15%) |
Jun 19, 2018 | 27.32 | 28.11 | 27.31 | 28.08 | 512,404 | +0.51(+1.86%) |
Jun 18, 2018 | 27.15 | 27.66 | 27.04 | 27.57 | 582,606 | +0.22(+0.82%) |
Jun 15, 2018 | 27.40 | 27.01 | 27.35 | 1,263,007 | +0.34(+1.26%) | |
Jun 14, 2018 | 27.07 | 27.11 | 26.54 | 27.01 | 594,545 | +0.05(+0.18%) |
Jun 13, 2018 | 27.00 | 27.27 | 26.70 | 26.96 | 283,380 | +0.04(+0.15%) |
Jun 12, 2018 | 27.31 | 27.33 | 26.81 | 26.92 | 210,265 | -0.35(-1.28%) |
Jun 11, 2018 | 27.71 | 27.71 | 27.08 | 27.27 | 197,810 | -0.39(-1.41%) |
Jun 08, 2018 | 27.55 | 27.72 | 26.85 | 27.65 | 218,332 | +0.10(+0.36%) |
Jun 07, 2018 | 27.66 | 27.76 | 27.42 | 27.55 | 174,795 | -0.07(-0.24%) |
Jun 06, 2018 | 27.27 | 27.63 | 27.24 | 27.62 | 240,556 | +0.38(+1.40%) |
Jun 05, 2018 | 27.35 | 27.37 | 26.97 | 27.24 | 189,612 | -0.13(-0.48%) |
Jun 04, 2018 | 27.03 | 27.41 | 26.95 | 27.37 | 393,513 | +0.46(+1.69%) |
Jun 01, 2018 | 26.89 | 27.09 | 26.84 | 26.92 | 207,716 | +0.29(+1.09%) |
May 31, 2018 | 26.90 | 27.02 | 26.59 | 26.63 | 297,482 | -0.26(-0.99%) |
May 30, 2018 | 26.53 | 27.04 | 26.47 | 26.89 | 380,661 | +0.62(+2.35%) |
May 29, 2018 | 26.48 | 26.77 | 26.08 | 26.28 | 269,484 | -0.48(-1.78%) |
May 25, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 26.93 | 27.00 | 26.43 | 26.91 | 174,722 | -0.14(-0.52%) |
May 23, 2018 | 27.00 | 27.11 | 26.84 | 27.05 | 216,862 | -0.04(-0.15%) |
May 22, 2018 | 27.08 | 27.30 | 26.97 | 27.09 | 310,929 | +0.00(+0.00%) |
May 21, 2018 | 26.65 | 27.11 | 26.65 | 27.09 | 324,854 | +0.46(+1.73%) |
May 18, 2018 | 26.96 | 26.96 | 26.61 | 26.63 | 311,199 | -0.20(-0.74%) |
May 17, 2018 | 26.77 | 26.87 | 26.56 | 26.83 | 174,211 | +0.12(+0.43%) |
May 16, 2018 | 26.60 | 26.84 | 26.47 | 26.71 | 214,265 | +0.12(+0.46%) |
May 15, 2018 | 26.30 | 26.79 | 26.18 | 26.59 | 409,999 | +0.27(+1.03%) |
May 14, 2018 | 26.59 | 26.59 | 26.24 | 26.32 | 152,382 | -0.16(-0.62%) |
May 11, 2018 | 26.56 | 26.74 | 26.44 | 26.48 | 181,508 | -0.08(-0.31%) |
May 10, 2018 | 26.60 | 26.65 | 26.35 | 26.56 | 152,075 | -0.02(-0.09%) |
May 09, 2018 | 26.51 | 26.76 | 26.32 | 26.59 | 194,348 | +0.14(+0.53%) |
May 08, 2018 | 26.27 | 26.50 | 26.14 | 26.45 | 188,348 | +0.25(+0.97%) |
May 07, 2018 | 26.10 | 26.38 | 25.72 | 26.19 | 193,549 | +0.13(+0.50%) |
May 04, 2018 | 25.55 | 26.28 | 25.52 | 26.06 | 211,596 | +0.36(+1.41%) |
May 03, 2018 | 25.87 | 25.96 | 25.54 | 25.70 | 183,609 | -0.30(-1.14%) |
May 02, 2018 | 25.88 | 26.30 | 25.71 | 26.00 | 279,689 | +0.05(+0.19%) |