Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.31 | 28.92 | 28.31 | 28.71 | 184,661 | +0.51(+1.80%) |
Jul 30, 2018 | 28.13 | 29.25 | 28.13 | 28.20 | 156,256 | +0.11(+0.39%) |
Jul 27, 2018 | 27.83 | 28.27 | 27.80 | 28.09 | 61,093 | +0.29(+1.05%) |
Jul 26, 2018 | 27.33 | 28.49 | 27.33 | 27.80 | 96,633 | +0.47(+1.73%) |
Jul 25, 2018 | 27.73 | 27.73 | 27.00 | 27.33 | 39,819 | -0.07(-0.27%) |
Jul 24, 2018 | 27.58 | 27.73 | 27.22 | 27.40 | 42,040 | +0.04(+0.13%) |
Jul 23, 2018 | 28.05 | 28.05 | 27.33 | 27.36 | 73,501 | -0.73(-2.59%) |
Jul 20, 2018 | 27.73 | 28.49 | 27.65 | 28.09 | 51,325 | +0.29(+1.05%) |
Jul 19, 2018 | 27.87 | 27.94 | 27.76 | 27.80 | 29,905 | -0.11(-0.39%) |
Jul 18, 2018 | 28.16 | 28.20 | 27.83 | 27.91 | 39,608 | -0.22(-0.78%) |
Jul 17, 2018 | 28.20 | 28.42 | 28.02 | 28.13 | 25,472 | -0.15(-0.51%) |
Jul 16, 2018 | 28.23 | 28.31 | 28.05 | 28.27 | 28,898 | +0.00(+0.00%) |
Jul 13, 2018 | 28.02 | 28.34 | 27.93 | 28.27 | 56,613 | +0.15(+0.52%) |
Jul 12, 2018 | 28.16 | 28.31 | 27.83 | 28.13 | 86,854 | +0.07(+0.26%) |
Jul 11, 2018 | 28.49 | 28.66 | 28.05 | 28.05 | 37,736 | -0.47(-1.66%) |
Jul 10, 2018 | 28.63 | 28.74 | 28.38 | 28.53 | 72,869 | -0.04(-0.13%) |
Jul 09, 2018 | 28.45 | 28.49 | 28.23 | 28.56 | 75,982 | +0.15(+0.51%) |
Jul 06, 2018 | 27.94 | 28.78 | 27.91 | 28.42 | 181,388 | +0.51(+1.82%) |
Jul 05, 2018 | 27.87 | 28.23 | 27.80 | 27.91 | 105,127 | +0.11(+0.39%) |
Jul 03, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.44(+1.59%) | |
Jul 02, 2018 | 27.11 | 27.47 | 26.96 | 27.36 | 61,290 | +0.04(+0.13%) |
Jun 29, 2018 | 27.43 | 27.47 | 27.11 | 27.33 | 110,352 | -0.04(-0.13%) |
Jun 28, 2018 | 27.33 | 27.47 | 27.07 | 27.36 | 42,128 | +0.00(+0.00%) |
Jun 27, 2018 | 27.65 | 27.83 | 27.04 | 27.36 | 61,049 | -0.29(-1.05%) |
Jun 26, 2018 | 27.80 | 27.83 | 27.58 | 27.65 | 33,088 | -0.15(-0.52%) |
Jun 25, 2018 | 28.09 | 28.13 | 27.65 | 27.80 | 44,285 | -0.47(-1.67%) |
Jun 22, 2018 | 27.80 | 28.27 | 27.73 | 28.27 | 153,449 | +0.51(+1.83%) |
Jun 21, 2018 | 28.23 | 28.31 | 27.73 | 27.76 | 44,686 | -0.51(-1.80%) |
Jun 20, 2018 | 28.09 | 28.31 | 28.09 | 28.27 | 45,443 | +0.15(+0.52%) |
Jun 19, 2018 | 28.16 | 28.23 | 27.94 | 28.13 | 51,636 | -0.11(-0.39%) |
Jun 18, 2018 | 27.98 | 28.27 | 27.69 | 28.23 | 57,048 | +0.25(+0.91%) |
Jun 15, 2018 | 28.13 | 27.87 | 27.98 | 84,501 | +0.11(+0.39%) | |
Jun 14, 2018 | 27.58 | 27.91 | 27.51 | 27.87 | 33,672 | +0.33(+1.19%) |
Jun 13, 2018 | 27.69 | 28.09 | 27.40 | 27.54 | 78,289 | -0.15(-0.53%) |
Jun 12, 2018 | 27.98 | 28.05 | 27.18 | 27.69 | 118,266 | -0.25(-0.91%) |
Jun 11, 2018 | 28.05 | 28.45 | 27.62 | 27.94 | 88,600 | -0.18(-0.65%) |
Jun 08, 2018 | 28.34 | 28.53 | 27.87 | 28.13 | 85,295 | -0.18(-0.64%) |
Jun 07, 2018 | 28.05 | 28.53 | 27.98 | 28.31 | 52,969 | +0.25(+0.91%) |
Jun 06, 2018 | 27.51 | 28.09 | 26.78 | 28.05 | 313,128 | +0.51(+1.85%) |
Jun 05, 2018 | 27.83 | 28.34 | 27.47 | 27.54 | 78,749 | -0.25(-0.92%) |
Jun 04, 2018 | 28.34 | 29.65 | 27.69 | 27.80 | 105,116 | -0.51(-1.80%) |
Jun 01, 2018 | 28.05 | 28.31 | 27.87 | 28.31 | 58,853 | +0.40(+1.43%) |
May 31, 2018 | 28.13 | 29.00 | 27.62 | 27.91 | 108,120 | -0.25(-0.90%) |
May 30, 2018 | 28.67 | 28.71 | 27.83 | 28.16 | 94,210 | -0.11(-0.39%) |
May 29, 2018 | 28.13 | 29.00 | 28.13 | 28.27 | 84,937 | +0.04(+0.13%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.22(-0.77%) | |
May 24, 2018 | 28.67 | 28.92 | 28.45 | 28.45 | 22,585 | -0.25(-0.89%) |
May 23, 2018 | 28.67 | 28.89 | 28.53 | 28.71 | 32,336 | -0.04(-0.13%) |
May 22, 2018 | 28.71 | 29.03 | 28.67 | 28.74 | 28,837 | +0.07(+0.25%) |
May 21, 2018 | 28.67 | 29.00 | 28.45 | 28.67 | 60,200 | +0.04(+0.13%) |
May 18, 2018 | 28.56 | 28.74 | 28.34 | 28.63 | 53,261 | +0.22(+0.77%) |
May 17, 2018 | 28.31 | 28.56 | 28.23 | 28.42 | 76,354 | +0.11(+0.39%) |
May 16, 2018 | 28.09 | 28.69 | 28.05 | 28.31 | 85,785 | +0.22(+0.78%) |
May 15, 2018 | 27.98 | 28.23 | 27.94 | 28.09 | 55,538 | +0.07(+0.26%) |
May 14, 2018 | 28.45 | 28.45 | 27.98 | 28.02 | 40,851 | -0.47(-1.66%) |
May 11, 2018 | 28.34 | 28.89 | 28.22 | 28.49 | 90,386 | +0.18(+0.64%) |
May 10, 2018 | 27.87 | 28.45 | 27.73 | 28.31 | 95,634 | +0.44(+1.56%) |
May 09, 2018 | 28.27 | 28.63 | 27.69 | 27.87 | 137,129 | -0.40(-1.41%) |
May 08, 2018 | 28.42 | 28.74 | 28.20 | 28.27 | 120,971 | -0.18(-0.64%) |
May 07, 2018 | 28.42 | 28.96 | 28.42 | 28.45 | 78,244 | +0.11(+0.38%) |
May 04, 2018 | 27.69 | 28.56 | 27.58 | 28.34 | 118,115 | +0.58(+2.09%) |
May 03, 2018 | 28.20 | 28.20 | 27.36 | 27.76 | 78,686 | -0.54(-1.93%) |
May 02, 2018 | 28.27 | 28.71 | 28.20 | 28.31 | 50,913 | +0.04(+0.13%) |