Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.04 | 28.14 | 27.78 | 27.89 | 1,620,247 | -0.14(-0.51%) |
Jul 30, 2018 | 27.98 | 28.16 | 27.92 | 28.03 | 927,436 | +0.12(+0.44%) |
Jul 27, 2018 | 27.99 | 28.11 | 27.71 | 27.91 | 1,312,612 | -0.14(-0.51%) |
Jul 26, 2018 | 27.86 | 28.08 | 27.69 | 28.05 | 1,115,320 | +0.29(+1.03%) |
Jul 25, 2018 | 27.54 | 27.89 | 27.54 | 27.77 | 1,559,230 | +0.16(+0.59%) |
Jul 24, 2018 | 27.13 | 27.71 | 26.70 | 27.61 | 2,850,423 | -0.61(-2.16%) |
Jul 23, 2018 | 28.23 | 28.36 | 27.91 | 28.22 | 1,459,288 | -0.07(-0.24%) |
Jul 20, 2018 | 28.09 | 28.39 | 28.04 | 28.28 | 1,319,267 | +0.20(+0.71%) |
Jul 19, 2018 | 28.12 | 28.23 | 27.97 | 28.08 | 1,132,827 | -0.12(-0.44%) |
Jul 18, 2018 | 27.81 | 28.23 | 27.81 | 28.21 | 918,657 | +0.42(+1.51%) |
Jul 17, 2018 | 27.65 | 27.89 | 27.60 | 27.79 | 863,554 | +0.13(+0.48%) |
Jul 16, 2018 | 27.40 | 27.66 | 27.33 | 27.65 | 550,028 | +0.25(+0.90%) |
Jul 13, 2018 | 27.39 | 27.49 | 27.30 | 27.40 | 511,801 | +0.02(+0.07%) |
Jul 12, 2018 | 27.34 | 27.40 | 27.17 | 27.39 | 923,647 | +0.16(+0.60%) |
Jul 11, 2018 | 27.22 | 27.32 | 27.10 | 27.22 | 621,657 | -0.10(-0.35%) |
Jul 10, 2018 | 27.42 | 27.48 | 27.15 | 27.32 | 852,150 | -0.10(-0.38%) |
Jul 09, 2018 | 27.08 | 27.45 | 27.04 | 27.42 | 913,206 | +0.45(+1.66%) |
Jul 06, 2018 | 26.74 | 27.18 | 26.70 | 26.98 | 757,663 | +0.17(+0.64%) |
Jul 05, 2018 | 26.77 | 26.80 | 26.49 | 26.80 | 807,064 | +0.21(+0.79%) |
Jul 03, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.18(+0.69%) | |
Jul 02, 2018 | 26.27 | 26.47 | 26.24 | 26.41 | 573,115 | -0.02(-0.07%) |
Jun 29, 2018 | 26.36 | 26.61 | 26.27 | 26.43 | 707,399 | +0.15(+0.58%) |
Jun 28, 2018 | 26.18 | 26.40 | 26.17 | 26.28 | 677,141 | +0.08(+0.29%) |
Jun 27, 2018 | 26.56 | 26.80 | 26.20 | 26.20 | 1,040,023 | -0.39(-1.47%) |
Jun 26, 2018 | 26.67 | 26.72 | 26.54 | 26.59 | 628,344 | -0.10(-0.39%) |
Jun 25, 2018 | 26.82 | 26.95 | 26.53 | 26.70 | 838,607 | -0.20(-0.74%) |
Jun 22, 2018 | 26.91 | 27.00 | 26.59 | 26.90 | 1,597,592 | +0.14(+0.53%) |
Jun 21, 2018 | 26.83 | 26.87 | 26.69 | 26.76 | 577,210 | -0.09(-0.32%) |
Jun 20, 2018 | 27.29 | 27.29 | 26.82 | 26.84 | 1,330,867 | -0.33(-1.23%) |
Jun 19, 2018 | 26.97 | 27.20 | 26.82 | 27.18 | 986,421 | +0.09(+0.32%) |
Jun 18, 2018 | 26.73 | 27.16 | 26.57 | 27.09 | 793,443 | +0.15(+0.57%) |
Jun 15, 2018 | 27.01 | 26.76 | 26.94 | 1,772,422 | -0.07(-0.25%) | |
Jun 14, 2018 | 27.10 | 27.10 | 26.84 | 27.00 | 688,768 | +0.04(+0.14%) |
Jun 13, 2018 | 27.13 | 27.19 | 26.93 | 26.97 | 473,823 | -0.14(-0.53%) |
Jun 12, 2018 | 27.25 | 27.30 | 26.99 | 27.11 | 919,403 | -0.14(-0.52%) |
Jun 11, 2018 | 27.19 | 27.29 | 27.12 | 27.25 | 989,810 | +0.10(+0.39%) |
Jun 08, 2018 | 26.80 | 27.19 | 26.80 | 27.15 | 694,414 | +0.34(+1.28%) |
Jun 07, 2018 | 26.79 | 26.92 | 26.71 | 26.80 | 546,422 | +0.02(+0.07%) |
Jun 06, 2018 | 26.70 | 26.79 | 641,240 | -0.05(-0.18%) | ||
Jun 05, 2018 | 26.70 | 26.85 | 26.60 | 26.83 | 459,868 | +0.05(+0.18%) |
Jun 04, 2018 | 26.86 | 26.94 | 26.70 | 26.79 | 616,547 | +0.06(+0.21%) |
Jun 01, 2018 | 26.72 | 26.80 | 26.63 | 26.73 | 1,002,648 | +0.25(+0.94%) |
May 31, 2018 | 26.54 | 26.61 | 26.30 | 26.48 | 1,046,719 | -0.05(-0.18%) |
May 30, 2018 | 26.25 | 26.66 | 26.25 | 26.53 | 1,041,373 | +0.48(+1.83%) |
May 29, 2018 | 26.28 | 26.35 | 25.92 | 26.05 | 986,908 | -0.46(-1.73%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.15(-0.57%) | |
May 24, 2018 | 26.52 | 26.68 | 26.45 | 26.66 | 417,587 | +0.08(+0.29%) |
May 23, 2018 | 26.44 | 26.60 | 26.38 | 26.59 | 485,644 | +0.10(+0.40%) |
May 22, 2018 | 26.56 | 26.71 | 26.42 | 26.48 | 620,864 | -0.08(-0.29%) |
May 21, 2018 | 26.41 | 26.69 | 26.41 | 26.56 | 755,241 | +0.24(+0.91%) |
May 18, 2018 | 26.24 | 26.46 | 26.14 | 26.32 | 1,254,012 | +0.09(+0.33%) |
May 17, 2018 | 26.04 | 26.31 | 25.95 | 26.23 | 514,136 | +0.21(+0.81%) |
May 16, 2018 | 25.98 | 26.13 | 25.98 | 26.02 | 550,316 | +0.07(+0.26%) |
May 15, 2018 | 25.86 | 26.09 | 25.84 | 25.96 | 801,565 | -0.01(-0.04%) |
May 14, 2018 | 26.23 | 26.28 | 25.93 | 25.97 | 1,597,728 | -0.20(-0.77%) |
May 11, 2018 | 26.24 | 26.36 | 26.08 | 26.17 | 688,241 | -0.04(-0.15%) |
May 10, 2018 | 26.18 | 26.29 | 26.07 | 26.20 | 677,556 | +0.07(+0.26%) |
May 09, 2018 | 26.18 | 26.25 | 25.94 | 26.14 | 726,471 | +0.02(+0.07%) |
May 08, 2018 | 26.18 | 26.27 | 25.96 | 26.12 | 899,680 | -0.05(-0.20%) |
May 07, 2018 | 26.18 | 26.27 | 26.03 | 26.17 | 900,782 | +0.02(+0.07%) |
May 04, 2018 | 25.63 | 26.35 | 25.62 | 26.15 | 945,326 | +0.41(+1.59%) |
May 03, 2018 | 25.46 | 25.79 | 25.32 | 25.74 | 1,032,772 | +0.16(+0.63%) |
May 02, 2018 | 25.91 | 25.91 | 25.42 | 25.58 | 1,444,664 | -0.29(-1.14%) |