Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.23 | 25.30 | 24.34 | 24.60 | 13,244,633 | -0.48(-1.93%) |
Jul 30, 2018 | 25.19 | 25.47 | 24.57 | 25.08 | 21,643,748 | -0.35(-1.37%) |
Jul 27, 2018 | 25.98 | 26.10 | 24.93 | 25.43 | 18,347,688 | -0.07(-0.27%) |
Jul 26, 2018 | 28.51 | 28.56 | 25.02 | 25.50 | 28,152,640 | -2.92(-10.29%) |
Jul 25, 2018 | 28.80 | 28.80 | 28.12 | 28.42 | 6,444,170 | -0.32(-1.12%) |
Jul 24, 2018 | 28.72 | 28.92 | 28.45 | 28.75 | 5,038,805 | +0.26(+0.93%) |
Jul 23, 2018 | 28.02 | 28.51 | 28.01 | 28.48 | 5,228,507 | +0.60(+2.13%) |
Jul 20, 2018 | 28.16 | 28.40 | 27.87 | 27.89 | 7,405,263 | -0.37(-1.29%) |
Jul 19, 2018 | 28.21 | 28.65 | 28.02 | 28.25 | 6,466,567 | -0.14(-0.51%) |
Jul 18, 2018 | 28.04 | 28.51 | 27.88 | 28.40 | 6,161,246 | +0.50(+1.80%) |
Jul 17, 2018 | 27.78 | 28.07 | 27.69 | 27.90 | 5,078,475 | +0.22(+0.80%) |
Jul 16, 2018 | 27.56 | 27.83 | 27.55 | 27.68 | 6,458,915 | +0.10(+0.37%) |
Jul 13, 2018 | 27.97 | 27.29 | 27.57 | 11,624,049 | -0.44(-1.58%) | |
Jul 12, 2018 | 29.68 | 29.71 | 27.72 | 28.02 | 17,784,484 | -1.56(-5.29%) |
Jul 11, 2018 | 29.47 | 29.75 | 29.44 | 29.58 | 4,424,273 | -0.04(-0.14%) |
Jul 10, 2018 | 29.68 | 29.76 | 29.54 | 29.62 | 3,828,628 | -0.01(-0.03%) |
Jul 09, 2018 | 28.81 | 29.67 | 28.80 | 29.63 | 4,247,671 | +0.99(+3.44%) |
Jul 06, 2018 | 28.56 | 28.87 | 28.42 | 28.64 | 6,497,473 | +0.08(+0.30%) |
Jul 05, 2018 | 28.70 | 28.82 | 28.50 | 28.56 | 5,239,686 | +0.09(+0.30%) |
Jul 03, 2018 | 28.47 | 28.47 | 28.47 | 0 | -0.29(-1.00%) | |
Jul 02, 2018 | 28.14 | 28.76 | 28.14 | 28.76 | 5,202,646 | +0.39(+1.38%) |
Jun 29, 2018 | 28.89 | 28.32 | 28.37 | 6,838,216 | +0.31(+1.12%) | |
Jun 28, 2018 | 28.02 | 28.18 | 27.67 | 28.06 | 5,239,753 | +0.01(+0.03%) |
Jun 27, 2018 | 28.41 | 28.75 | 28.05 | 28.05 | 4,322,887 | -0.40(-1.40%) |
Jun 26, 2018 | 28.75 | 28.82 | 28.36 | 28.45 | 4,895,692 | -0.30(-1.03%) |
Jun 25, 2018 | 28.94 | 29.04 | 28.47 | 28.75 | 5,388,490 | -0.26(-0.91%) |
Jun 22, 2018 | 29.36 | 29.41 | 28.96 | 29.01 | 9,619,657 | -0.08(-0.26%) |
Jun 21, 2018 | 29.24 | 29.49 | 28.80 | 29.09 | 5,315,540 | -0.25(-0.84%) |
Jun 20, 2018 | 29.77 | 29.78 | 29.31 | 29.33 | 4,028,160 | -0.25(-0.86%) |
Jun 19, 2018 | 29.43 | 29.66 | 29.29 | 29.59 | 3,682,596 | -0.16(-0.54%) |
Jun 18, 2018 | 29.75 | 29.89 | 29.60 | 29.75 | 4,901,768 | -0.19(-0.62%) |
Jun 15, 2018 | 30.11 | 29.49 | 29.94 | 6,194,430 | -0.03(-0.11%) | |
Jun 14, 2018 | 29.80 | 30.07 | 29.67 | 29.97 | 3,989,798 | +0.27(+0.92%) |
Jun 13, 2018 | 30.11 | 30.22 | 29.68 | 29.70 | 3,860,691 | -0.31(-1.02%) |
Jun 12, 2018 | 30.13 | 30.23 | 29.83 | 30.00 | 2,986,882 | +0.03(+0.11%) |
Jun 11, 2018 | 30.18 | 30.36 | 29.88 | 29.97 | 3,842,248 | -0.16(-0.54%) |
Jun 08, 2018 | 30.21 | 30.23 | 29.91 | 30.13 | 4,874,288 | -0.09(-0.28%) |
Jun 07, 2018 | 30.30 | 30.66 | 29.99 | 30.22 | 4,774,400 | -0.03(-0.08%) |
Jun 06, 2018 | 30.24 | 30.24 | 4,967,396 | +0.49(+1.66%) | ||
Jun 05, 2018 | 30.06 | 30.13 | 29.66 | 29.75 | 4,842,843 | -0.38(-1.27%) |
Jun 04, 2018 | 29.91 | 30.17 | 29.85 | 30.13 | 2,284,567 | +0.35(+1.17%) |
Jun 01, 2018 | 29.89 | 30.00 | 29.57 | 29.78 | 3,425,444 | +0.35(+1.18%) |
May 31, 2018 | 29.62 | 29.75 | 29.25 | 29.43 | 6,568,350 | -0.33(-1.11%) |
May 30, 2018 | 29.62 | 29.91 | 29.46 | 29.77 | 5,600,041 | +0.47(+1.60%) |
May 29, 2018 | 29.89 | 29.97 | 29.06 | 29.30 | 7,195,865 | -0.97(-3.20%) |
May 25, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.25(-0.81%) | |
May 24, 2018 | 30.59 | 30.81 | 29.82 | 30.51 | 6,048,367 | -0.19(-0.61%) |
May 23, 2018 | 30.40 | 30.70 | 30.11 | 30.70 | 5,957,124 | +0.01(+0.03%) |
May 22, 2018 | 30.34 | 30.87 | 30.34 | 30.69 | 5,776,314 | +0.33(+1.09%) |
May 21, 2018 | 30.26 | 30.56 | 30.19 | 30.36 | 6,865,601 | +0.24(+0.79%) |
May 18, 2018 | 29.69 | 30.28 | 29.66 | 30.12 | 8,514,061 | +0.43(+1.46%) |
May 17, 2018 | 29.39 | 29.75 | 29.30 | 29.69 | 4,342,030 | +0.29(+0.98%) |
May 16, 2018 | 29.15 | 29.55 | 28.97 | 29.40 | 3,607,028 | +0.32(+1.11%) |
May 15, 2018 | 28.60 | 29.35 | 28.60 | 29.08 | 4,324,668 | +0.23(+0.80%) |
May 14, 2018 | 29.15 | 29.15 | 28.80 | 28.85 | 2,907,939 | -0.14(-0.50%) |
May 11, 2018 | 28.81 | 29.26 | 28.81 | 28.99 | 3,862,083 | +0.18(+0.62%) |
May 10, 2018 | 28.67 | 29.00 | 28.56 | 28.81 | 3,712,182 | +0.14(+0.50%) |
May 09, 2018 | 28.27 | 28.76 | 28.14 | 28.67 | 4,686,072 | +0.55(+1.97%) |
May 08, 2018 | 27.90 | 28.35 | 27.86 | 28.12 | 6,631,158 | +0.31(+1.10%) |
May 07, 2018 | 27.79 | 27.92 | 27.61 | 27.81 | 5,851,643 | +0.08(+0.28%) |
May 04, 2018 | 27.09 | 27.84 | 26.98 | 27.73 | 5,577,864 | +0.55(+2.03%) |
May 03, 2018 | 27.75 | 27.76 | 26.94 | 27.18 | 6,812,517 | -0.68(-2.43%) |
May 02, 2018 | 27.91 | 28.27 | 27.77 | 27.86 | 7,548,385 | -0.13(-0.45%) |