Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.88 | 27.50 | 26.44 | 27.45 | 701,400 | +0.38(+1.42%) |
Jul 30, 2018 | 25.68 | 27.84 | 25.58 | 27.07 | 1,194,294 | +1.49(+5.83%) |
Jul 27, 2018 | 24.41 | 25.72 | 23.70 | 25.58 | 1,151,089 | +1.49(+6.19%) |
Jul 26, 2018 | 24.91 | 25.29 | 23.94 | 24.09 | 1,298,897 | -0.77(-3.09%) |
Jul 25, 2018 | 24.52 | 24.95 | 24.09 | 24.86 | 743,799 | +0.29(+1.17%) |
Jul 24, 2018 | 24.67 | 25.05 | 24.57 | 24.57 | 519,067 | +0.00(+0.00%) |
Jul 23, 2018 | 24.52 | 24.71 | 24.33 | 24.57 | 687,396 | -0.10(-0.39%) |
Jul 20, 2018 | 24.71 | 24.81 | 24.33 | 24.67 | 476,695 | -0.14(-0.58%) |
Jul 19, 2018 | 24.67 | 25.15 | 24.52 | 24.81 | 490,764 | +0.10(+0.39%) |
Jul 18, 2018 | 24.18 | 24.81 | 24.18 | 24.71 | 897,042 | +0.43(+1.78%) |
Jul 17, 2018 | 23.85 | 24.50 | 23.61 | 24.28 | 544,010 | +0.05(+0.20%) |
Jul 16, 2018 | 25.00 | 25.05 | 24.23 | 24.23 | 525,550 | -0.77(-3.08%) |
Jul 13, 2018 | 25.29 | 25.53 | 24.67 | 25.00 | 806,525 | -0.48(-1.89%) |
Jul 12, 2018 | 25.68 | 25.70 | 25.19 | 25.48 | 376,472 | -0.05(-0.19%) |
Jul 11, 2018 | 25.39 | 25.68 | 25.07 | 25.53 | 410,120 | -0.05(-0.19%) |
Jul 10, 2018 | 26.64 | 26.68 | 25.53 | 25.58 | 507,104 | -0.91(-3.45%) |
Jul 09, 2018 | 26.83 | 26.83 | 26.37 | 26.49 | 529,850 | -0.19(-0.72%) |
Jul 06, 2018 | 26.93 | 27.12 | 26.59 | 26.68 | 491,098 | -0.19(-0.72%) |
Jul 05, 2018 | 25.68 | 27.09 | 25.68 | 26.88 | 1,034,774 | +1.44(+5.67%) |
Jul 03, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.19(+0.76%) | |
Jul 02, 2018 | 25.00 | 25.24 | 24.38 | 25.24 | 592,217 | -0.05(-0.19%) |
Jun 29, 2018 | 25.68 | 25.77 | 25.15 | 25.29 | 531,465 | -0.29(-1.13%) |
Jun 28, 2018 | 26.06 | 26.11 | 25.39 | 25.58 | 768,692 | -0.53(-2.03%) |
Jun 27, 2018 | 26.25 | 26.54 | 26.01 | 26.11 | 516,448 | -0.05(-0.18%) |
Jun 26, 2018 | 26.25 | 26.35 | 25.63 | 26.16 | 610,473 | -0.05(-0.18%) |
Jun 25, 2018 | 26.01 | 26.30 | 25.29 | 26.20 | 790,467 | +0.19(+0.74%) |
Jun 22, 2018 | 26.01 | 26.20 | 25.53 | 26.01 | 940,011 | +0.10(+0.37%) |
Jun 21, 2018 | 26.73 | 26.78 | 25.92 | 25.92 | 517,511 | -0.91(-3.40%) |
Jun 20, 2018 | 26.83 | 26.93 | 26.42 | 26.83 | 510,756 | +0.14(+0.54%) |
Jun 19, 2018 | 26.06 | 26.78 | 25.72 | 26.68 | 696,074 | +0.34(+1.28%) |
Jun 18, 2018 | 25.77 | 26.93 | 25.48 | 26.35 | 825,291 | +0.48(+1.86%) |
Jun 15, 2018 | 25.96 | 25.77 | 25.87 | 8,202,284 | +0.10(+0.37%) | |
Jun 14, 2018 | 25.82 | 25.96 | 25.58 | 25.77 | 629,289 | +0.05(+0.19%) |
Jun 13, 2018 | 25.82 | 25.96 | 25.60 | 25.72 | 937,787 | -0.14(-0.56%) |
Jun 12, 2018 | 25.82 | 25.96 | 25.53 | 25.87 | 556,062 | +0.05(+0.19%) |
Jun 11, 2018 | 25.92 | 26.06 | 25.58 | 25.82 | 882,406 | -0.05(-0.19%) |
Jun 08, 2018 | 25.72 | 26.25 | 25.58 | 25.87 | 793,084 | +0.05(+0.19%) |
Jun 07, 2018 | 25.92 | 26.54 | 25.72 | 25.82 | 782,648 | -0.10(-0.37%) |
Jun 06, 2018 | 25.96 | 25.92 | 990,148 | +0.58(+2.28%) | ||
Jun 05, 2018 | 25.05 | 25.63 | 24.91 | 25.34 | 699,281 | +0.19(+0.76%) |
Jun 04, 2018 | 25.00 | 25.22 | 24.91 | 25.15 | 481,868 | +0.14(+0.58%) |
Jun 01, 2018 | 24.95 | 25.29 | 24.62 | 25.00 | 580,183 | +0.29(+1.17%) |
May 31, 2018 | 24.91 | 25.00 | 24.42 | 24.71 | 685,718 | -0.04(-0.17%) |
May 30, 2018 | 24.28 | 24.85 | 24.13 | 24.76 | 671,854 | +0.57(+2.38%) |
May 29, 2018 | 24.18 | 24.61 | 23.99 | 24.18 | 674,361 | -0.19(-0.79%) |
May 25, 2018 | 24.37 | 24.37 | 24.37 | 0 | +0.24(+0.99%) | |
May 24, 2018 | 24.13 | 24.33 | 23.89 | 24.13 | 472,097 | -0.19(-0.79%) |
May 23, 2018 | 24.47 | 24.52 | 24.09 | 24.33 | 493,642 | -0.29(-1.17%) |
May 22, 2018 | 25.14 | 25.47 | 24.57 | 24.61 | 665,064 | -0.53(-2.10%) |
May 21, 2018 | 24.76 | 25.33 | 24.76 | 25.14 | 541,869 | +0.43(+1.74%) |
May 18, 2018 | 24.57 | 24.76 | 23.99 | 24.71 | 1,133,311 | +0.24(+0.98%) |
May 17, 2018 | 24.42 | 24.57 | 24.13 | 24.47 | 795,909 | +0.00(+0.00%) |
May 16, 2018 | 24.28 | 24.47 | 23.89 | 24.47 | 706,271 | +0.29(+1.19%) |
May 15, 2018 | 24.04 | 24.66 | 23.80 | 24.18 | 923,579 | +0.10(+0.40%) |
May 14, 2018 | 24.61 | 24.76 | 23.85 | 24.09 | 529,606 | -0.53(-2.14%) |
May 11, 2018 | 24.66 | 25.04 | 24.33 | 24.61 | 1,019,330 | -0.05(-0.19%) |
May 10, 2018 | 23.70 | 24.71 | 23.70 | 24.66 | 810,316 | +0.96(+4.04%) |
May 09, 2018 | 22.94 | 24.09 | 22.87 | 23.70 | 1,145,988 | +0.72(+3.13%) |
May 08, 2018 | 23.13 | 23.27 | 22.70 | 22.98 | 725,515 | -0.14(-0.62%) |
May 07, 2018 | 23.32 | 24.04 | 22.98 | 23.13 | 1,309,152 | -0.14(-0.62%) |
May 04, 2018 | 23.27 | 23.75 | 23.08 | 23.27 | 738,262 | +0.00(+0.00%) |
May 03, 2018 | 23.22 | 23.32 | 22.70 | 23.27 | 858,007 | -0.05(-0.21%) |
May 02, 2018 | 23.13 | 23.51 | 22.94 | 23.32 | 1,414,480 | +0.29(+1.25%) |