Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.69 | 29.91 | 29.62 | 29.71 | 3,661,478 | +0.55(+1.87%) |
Jul 30, 2018 | 29.02 | 29.36 | 29.00 | 29.16 | 4,391,083 | +0.31(+1.06%) |
Jul 27, 2018 | 28.99 | 29.24 | 28.76 | 28.86 | 3,108,663 | +0.40(+1.42%) |
Jul 26, 2018 | 28.24 | 28.61 | 28.18 | 28.45 | 3,128,725 | -0.30(-1.03%) |
Jul 25, 2018 | 28.24 | 28.76 | 28.18 | 28.75 | 2,306,224 | +0.24(+0.86%) |
Jul 24, 2018 | 28.51 | 28.82 | 28.49 | 28.50 | 5,297,483 | +1.09(+3.96%) |
Jul 23, 2018 | 27.55 | 27.63 | 27.28 | 27.42 | 4,432,445 | -0.14(-0.52%) |
Jul 20, 2018 | 27.16 | 27.58 | 27.16 | 27.56 | 5,459,136 | +0.01(+0.02%) |
Jul 19, 2018 | 27.62 | 27.78 | 27.38 | 27.55 | 5,469,453 | -0.78(-2.75%) |
Jul 18, 2018 | 27.91 | 28.41 | 27.84 | 28.33 | 3,900,431 | +0.63(+2.28%) |
Jul 17, 2018 | 27.32 | 27.79 | 27.27 | 27.70 | 3,797,814 | +0.14(+0.52%) |
Jul 16, 2018 | 27.67 | 27.69 | 27.32 | 27.56 | 3,728,659 | -0.36(-1.30%) |
Jul 13, 2018 | 27.91 | 27.97 | 27.67 | 27.92 | 3,480,914 | -0.30(-1.07%) |
Jul 12, 2018 | 28.08 | 28.24 | 27.88 | 28.22 | 4,304,206 | +0.39(+1.39%) |
Jul 11, 2018 | 28.22 | 28.24 | 27.71 | 27.84 | 6,768,717 | -1.26(-4.32%) |
Jul 10, 2018 | 28.83 | 29.12 | 28.79 | 29.09 | 3,642,770 | +0.20(+0.69%) |
Jul 09, 2018 | 28.58 | 29.00 | 28.53 | 28.90 | 3,398,897 | +0.71(+2.52%) |
Jul 06, 2018 | 27.63 | 28.42 | 27.56 | 28.18 | 4,060,827 | +0.51(+1.83%) |
Jul 05, 2018 | 27.82 | 27.91 | 27.58 | 27.68 | 3,893,921 | -0.01(-0.04%) |
Jul 03, 2018 | 27.69 | 27.69 | 27.69 | 0 | +0.08(+0.29%) | |
Jul 02, 2018 | 27.71 | 27.84 | 27.43 | 27.61 | 5,331,827 | -0.82(-2.88%) |
Jun 29, 2018 | 28.63 | 28.85 | 28.38 | 28.43 | 2,443,465 | -0.01(-0.02%) |
Jun 28, 2018 | 27.91 | 28.46 | 27.83 | 28.44 | 7,369,027 | +0.40(+1.44%) |
Jun 27, 2018 | 27.97 | 28.50 | 27.95 | 28.03 | 7,931,602 | +0.27(+0.98%) |
Jun 26, 2018 | 27.33 | 27.87 | 27.24 | 27.76 | 8,359,687 | +0.68(+2.50%) |
Jun 25, 2018 | 27.22 | 27.27 | 26.91 | 27.08 | 5,473,223 | -0.73(-2.64%) |
Jun 22, 2018 | 27.79 | 27.93 | 27.55 | 27.82 | 4,759,433 | +0.60(+2.19%) |
Jun 21, 2018 | 27.18 | 27.36 | 27.09 | 27.22 | 3,271,066 | +0.06(+0.23%) |
Jun 20, 2018 | 27.28 | 27.32 | 26.97 | 27.16 | 3,509,860 | +0.07(+0.27%) |
Jun 19, 2018 | 26.93 | 27.16 | 26.78 | 27.08 | 4,799,583 | -0.76(-2.72%) |
Jun 18, 2018 | 27.46 | 27.90 | 27.40 | 27.84 | 3,277,108 | +0.15(+0.55%) |
Jun 15, 2018 | 28.63 | 27.47 | 27.68 | 5,866,805 | -0.94(-3.30%) | |
Jun 14, 2018 | 28.83 | 28.98 | 28.60 | 28.63 | 2,549,983 | -0.19(-0.65%) |
Jun 13, 2018 | 28.95 | 29.09 | 28.75 | 28.82 | 4,172,910 | -0.26(-0.88%) |
Jun 12, 2018 | 29.10 | 29.24 | 28.92 | 29.07 | 3,343,674 | -0.39(-1.33%) |
Jun 11, 2018 | 29.47 | 29.57 | 29.33 | 29.46 | 1,372,652 | +0.09(+0.31%) |
Jun 08, 2018 | 29.32 | 29.44 | 29.21 | 29.37 | 2,162,883 | -0.05(-0.17%) |
Jun 07, 2018 | 29.39 | 29.66 | 29.30 | 29.42 | 4,850,603 | -0.11(-0.37%) |
Jun 06, 2018 | 29.54 | 29.53 | 5,017,240 | +0.79(+2.75%) | ||
Jun 05, 2018 | 28.64 | 28.78 | 28.60 | 28.74 | 3,065,685 | +0.21(+0.74%) |
Jun 04, 2018 | 28.74 | 28.82 | 28.50 | 28.53 | 2,427,944 | -0.03(-0.10%) |
Jun 01, 2018 | 28.60 | 28.69 | 28.45 | 28.56 | 3,355,067 | +0.26(+0.92%) |
May 31, 2018 | 28.32 | 28.45 | 28.16 | 28.30 | 3,538,792 | +0.20(+0.71%) |
May 30, 2018 | 27.74 | 28.22 | 27.64 | 28.10 | 3,108,473 | +0.73(+2.68%) |
May 29, 2018 | 27.49 | 27.74 | 27.26 | 27.37 | 3,630,972 | -0.50(-1.80%) |
May 25, 2018 | 27.87 | 27.87 | 27.87 | 0 | -1.06(-3.66%) | |
May 24, 2018 | 28.63 | 28.96 | 28.51 | 28.92 | 3,800,180 | -0.06(-0.22%) |
May 23, 2018 | 28.82 | 29.00 | 28.54 | 28.99 | 4,105,680 | -0.09(-0.29%) |
May 22, 2018 | 29.54 | 29.64 | 29.05 | 29.07 | 5,173,588 | -0.20(-0.68%) |
May 21, 2018 | 29.17 | 29.41 | 29.13 | 29.27 | 2,902,872 | +0.39(+1.34%) |
May 18, 2018 | 28.94 | 29.07 | 28.73 | 28.88 | 2,752,896 | -0.32(-1.11%) |
May 17, 2018 | 29.20 | 29.39 | 29.05 | 29.21 | 4,466,052 | -0.05(-0.17%) |
May 16, 2018 | 29.23 | 29.46 | 29.22 | 29.26 | 4,579,179 | +0.45(+1.58%) |
May 15, 2018 | 28.71 | 28.92 | 28.55 | 28.80 | 5,025,221 | -0.30(-1.02%) |
May 14, 2018 | 28.96 | 29.29 | 28.96 | 29.10 | 3,910,810 | +0.44(+1.55%) |
May 11, 2018 | 28.82 | 28.99 | 28.63 | 28.66 | 5,085,081 | +0.30(+1.06%) |
May 10, 2018 | 28.09 | 28.40 | 27.99 | 28.36 | 4,446,090 | +0.41(+1.49%) |
May 09, 2018 | 27.46 | 27.97 | 27.43 | 27.94 | 4,541,484 | +0.89(+3.28%) |
May 08, 2018 | 27.11 | 27.11 | 26.78 | 27.05 | 2,327,866 | -0.15(-0.54%) |
May 07, 2018 | 27.43 | 27.51 | 27.11 | 27.20 | 2,720,266 | -0.24(-0.87%) |
May 04, 2018 | 27.04 | 27.54 | 26.95 | 27.44 | 3,496,338 | +0.35(+1.30%) |
May 03, 2018 | 26.89 | 27.18 | 26.64 | 27.09 | 3,906,611 | +0.40(+1.49%) |
May 02, 2018 | 26.72 | 26.96 | 26.64 | 26.69 | 2,792,655 | +0.37(+1.40%) |