Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.81 | 28.25 | 27.68 | 28.02 | 3,818,161 | +0.39(+1.41%) |
Jul 30, 2018 | 27.79 | 27.94 | 27.61 | 27.62 | 2,635,838 | -0.08(-0.30%) |
Jul 27, 2018 | 27.81 | 28.08 | 27.51 | 27.71 | 3,991,479 | -0.08(-0.30%) |
Jul 26, 2018 | 27.29 | 27.83 | 27.16 | 27.79 | 5,088,191 | +0.48(+1.77%) |
Jul 25, 2018 | 27.03 | 27.40 | 26.61 | 27.31 | 4,433,559 | +0.31(+1.14%) |
Jul 24, 2018 | 27.40 | 27.77 | 26.87 | 27.00 | 7,845,875 | +0.60(+2.25%) |
Jul 23, 2018 | 26.39 | 26.69 | 26.29 | 26.41 | 2,177,589 | +0.06(+0.21%) |
Jul 20, 2018 | 26.05 | 26.53 | 26.05 | 26.35 | 3,031,320 | +0.11(+0.43%) |
Jul 19, 2018 | 26.28 | 26.45 | 26.09 | 26.24 | 3,788,732 | -0.22(-0.84%) |
Jul 18, 2018 | 26.69 | 26.80 | 26.37 | 26.46 | 2,350,605 | -0.02(-0.07%) |
Jul 17, 2018 | 26.05 | 26.61 | 26.04 | 26.48 | 4,301,602 | +0.45(+1.72%) |
Jul 16, 2018 | 26.18 | 26.28 | 25.89 | 26.03 | 2,886,392 | -0.16(-0.60%) |
Jul 13, 2018 | 26.20 | 26.48 | 26.15 | 26.19 | 1,877,502 | -0.09(-0.35%) |
Jul 12, 2018 | 26.29 | 26.39 | 25.79 | 26.28 | 2,551,357 | +0.23(+0.89%) |
Jul 11, 2018 | 26.71 | 26.89 | 25.80 | 26.05 | 4,227,388 | -0.87(-3.21%) |
Jul 10, 2018 | 26.38 | 27.17 | 26.38 | 26.92 | 3,867,695 | +0.53(+2.01%) |
Jul 09, 2018 | 26.32 | 26.55 | 26.32 | 26.39 | 2,267,146 | +0.22(+0.85%) |
Jul 06, 2018 | 25.75 | 26.26 | 25.59 | 26.16 | 2,082,706 | +0.30(+1.15%) |
Jul 05, 2018 | 25.88 | 25.93 | 25.63 | 25.87 | 2,847,321 | +0.17(+0.65%) |
Jul 03, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.16(-0.61%) | |
Jul 02, 2018 | 25.85 | 25.99 | 25.73 | 25.86 | 3,108,493 | -0.24(-0.93%) |
Jun 29, 2018 | 26.56 | 26.82 | 26.08 | 26.10 | 4,218,418 | -0.24(-0.92%) |
Jun 28, 2018 | 26.19 | 26.52 | 25.88 | 26.34 | 3,823,761 | +0.22(+0.85%) |
Jun 27, 2018 | 26.54 | 27.04 | 25.97 | 26.12 | 4,426,582 | +0.02(+0.07%) |
Jun 26, 2018 | 26.17 | 26.34 | 25.97 | 26.10 | 3,725,178 | -0.07(-0.28%) |
Jun 25, 2018 | 26.57 | 26.69 | 26.09 | 26.17 | 3,395,653 | -0.70(-2.60%) |
Jun 22, 2018 | 26.60 | 27.22 | 26.60 | 26.87 | 4,468,866 | +0.47(+1.76%) |
Jun 21, 2018 | 25.91 | 26.50 | 25.86 | 26.41 | 4,523,085 | +0.55(+2.12%) |
Jun 20, 2018 | 26.40 | 26.61 | 25.73 | 25.86 | 3,155,879 | -0.48(-1.84%) |
Jun 19, 2018 | 26.84 | 26.84 | 25.72 | 26.34 | 5,273,707 | -0.87(-3.21%) |
Jun 18, 2018 | 26.76 | 27.28 | 26.68 | 27.22 | 2,948,791 | +0.25(+0.93%) |
Jun 15, 2018 | 27.43 | 26.55 | 26.96 | 6,390,532 | -0.47(-1.70%) | |
Jun 14, 2018 | 27.75 | 27.87 | 27.22 | 27.43 | 3,996,808 | -0.19(-0.67%) |
Jun 13, 2018 | 27.48 | 27.82 | 27.22 | 27.62 | 4,512,876 | +0.20(+0.71%) |
Jun 12, 2018 | 27.38 | 27.56 | 27.05 | 27.42 | 3,541,117 | +0.03(+0.10%) |
Jun 11, 2018 | 27.35 | 27.59 | 27.07 | 27.39 | 3,642,673 | -0.02(-0.07%) |
Jun 08, 2018 | 27.25 | 27.57 | 26.81 | 27.41 | 4,034,353 | +0.15(+0.55%) |
Jun 07, 2018 | 27.07 | 27.42 | 26.98 | 27.26 | 5,837,665 | +0.20(+0.76%) |
Jun 06, 2018 | 27.07 | 27.06 | 5,599,776 | +1.15(+4.44%) | ||
Jun 05, 2018 | 25.56 | 26.13 | 25.54 | 25.91 | 3,291,227 | +0.38(+1.49%) |
Jun 04, 2018 | 25.80 | 25.86 | 25.24 | 25.53 | 2,525,500 | -0.19(-0.72%) |
Jun 01, 2018 | 25.77 | 25.93 | 25.62 | 25.71 | 3,744,665 | +0.16(+0.62%) |
May 31, 2018 | 26.04 | 26.21 | 25.46 | 25.55 | 5,604,702 | -0.51(-1.96%) |
May 30, 2018 | 25.97 | 26.17 | 25.72 | 26.07 | 3,523,904 | +0.20(+0.75%) |
May 29, 2018 | 25.76 | 26.14 | 25.69 | 25.87 | 4,359,445 | -0.19(-0.71%) |
May 25, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.95 | 26.21 | 25.81 | 25.90 | 4,100,673 | -0.18(-0.68%) |
May 23, 2018 | 25.73 | 26.08 | 25.22 | 26.08 | 4,682,333 | +0.09(+0.36%) |
May 22, 2018 | 26.36 | 26.45 | 25.96 | 25.98 | 4,877,405 | -0.31(-1.17%) |
May 21, 2018 | 26.33 | 26.64 | 25.95 | 26.29 | 5,846,380 | +0.34(+1.33%) |
May 18, 2018 | 26.04 | 26.25 | 25.79 | 25.95 | 3,506,777 | -0.10(-0.39%) |
May 17, 2018 | 25.79 | 26.11 | 25.60 | 26.05 | 5,470,525 | +0.27(+1.05%) |
May 16, 2018 | 25.65 | 25.89 | 25.37 | 25.78 | 6,399,668 | +0.15(+0.58%) |
May 15, 2018 | 25.28 | 25.73 | 25.10 | 25.63 | 5,643,341 | +0.37(+1.47%) |
May 14, 2018 | 24.85 | 25.46 | 24.84 | 25.26 | 3,551,290 | +0.57(+2.30%) |
May 11, 2018 | 24.63 | 24.85 | 24.53 | 24.69 | 3,497,704 | +0.17(+0.68%) |
May 10, 2018 | 24.10 | 24.67 | 23.92 | 24.52 | 4,152,112 | +0.54(+2.25%) |
May 09, 2018 | 24.24 | 24.46 | 23.71 | 23.98 | 6,806,218 | -0.28(-1.15%) |
May 08, 2018 | 25.10 | 25.42 | 24.06 | 24.26 | 11,152,327 | -1.36(-5.30%) |
May 07, 2018 | 25.49 | 25.94 | 25.33 | 25.62 | 4,610,046 | +0.12(+0.47%) |
May 04, 2018 | 24.95 | 25.70 | 24.92 | 25.50 | 3,131,329 | +0.39(+1.55%) |
May 03, 2018 | 25.11 | 25.29 | 24.76 | 25.11 | 5,393,408 | -0.12(-0.48%) |
May 02, 2018 | 25.03 | 25.61 | 25.03 | 25.23 | 4,624,142 | +0.27(+1.08%) |