Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.30 | 26.66 | 26.00 | 26.58 | 2,802,811 | +0.43(+1.64%) |
Jul 30, 2018 | 26.03 | 26.50 | 25.96 | 26.15 | 2,085,679 | +0.12(+0.46%) |
Jul 27, 2018 | 26.25 | 26.46 | 25.73 | 26.03 | 2,494,600 | -0.22(-0.84%) |
Jul 26, 2018 | 26.00 | 26.77 | 25.99 | 26.25 | 2,703,457 | +0.38(+1.47%) |
Jul 25, 2018 | 26.12 | 26.41 | 25.74 | 25.87 | 3,271,611 | -0.20(-0.77%) |
Jul 24, 2018 | 26.92 | 26.92 | 26.03 | 26.07 | 2,822,314 | -0.63(-2.36%) |
Jul 23, 2018 | 26.46 | 26.72 | 26.38 | 26.70 | 2,214,843 | +0.12(+0.45%) |
Jul 20, 2018 | 26.67 | 26.28 | 26.58 | 2,595,725 | -0.11(-0.41%) | |
Jul 19, 2018 | 27.10 | 27.33 | 26.54 | 26.69 | 4,411,754 | +0.11(+0.41%) |
Jul 18, 2018 | 26.44 | 26.86 | 26.36 | 26.58 | 2,971,299 | +0.20(+0.76%) |
Jul 17, 2018 | 27.14 | 27.34 | 25.99 | 26.38 | 4,731,336 | -0.97(-3.55%) |
Jul 16, 2018 | 27.51 | 27.72 | 27.11 | 27.35 | 2,569,122 | -0.09(-0.33%) |
Jul 13, 2018 | 27.50 | 27.77 | 27.23 | 27.44 | 2,833,721 | -0.12(-0.44%) |
Jul 12, 2018 | 27.77 | 28.03 | 27.51 | 27.56 | 2,346,285 | -0.11(-0.40%) |
Jul 11, 2018 | 27.67 | 28.51 | 27.62 | 27.67 | 4,688,563 | -0.73(-2.57%) |
Jul 10, 2018 | 28.21 | 28.47 | 27.70 | 28.40 | 3,141,399 | +0.10(+0.35%) |
Jul 09, 2018 | 27.90 | 28.32 | 27.56 | 28.30 | 2,781,456 | +0.43(+1.54%) |
Jul 06, 2018 | 27.61 | 28.16 | 27.41 | 27.87 | 2,739,456 | +0.23(+0.83%) |
Jul 05, 2018 | 27.43 | 27.72 | 27.07 | 27.64 | 3,882,721 | +0.28(+1.02%) |
Jul 03, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.06(-0.22%) | |
Jul 02, 2018 | 27.48 | 27.63 | 27.08 | 27.42 | 3,969,436 | -0.08(-0.29%) |
Jun 29, 2018 | 28.56 | 28.56 | 27.49 | 27.50 | 4,087,998 | -0.98(-3.44%) |
Jun 28, 2018 | 28.18 | 28.78 | 28.02 | 28.48 | 3,670,865 | +0.29(+1.03%) |
Jun 27, 2018 | 28.10 | 28.61 | 27.90 | 28.19 | 4,710,745 | +0.25(+0.89%) |
Jun 26, 2018 | 28.04 | 28.10 | 27.56 | 27.94 | 6,799,675 | -0.16(-0.57%) |
Jun 25, 2018 | 27.98 | 28.44 | 27.68 | 28.10 | 5,863,314 | -0.02(-0.07%) |
Jun 22, 2018 | 28.19 | 28.56 | 27.98 | 28.12 | 5,448,730 | +0.18(+0.64%) |
Jun 21, 2018 | 28.29 | 28.29 | 27.59 | 27.94 | 6,057,841 | -0.27(-0.96%) |
Jun 20, 2018 | 27.60 | 28.43 | 27.39 | 28.21 | 7,444,148 | +0.66(+2.40%) |
Jun 19, 2018 | 27.01 | 27.61 | 26.79 | 27.55 | 6,021,449 | +0.34(+1.25%) |
Jun 18, 2018 | 26.69 | 27.31 | 26.18 | 27.21 | 7,720,021 | +0.04(+0.15%) |
Jun 15, 2018 | 27.25 | 25.50 | 27.17 | 12,567,087 | +1.67(+6.55%) | |
Jun 14, 2018 | 24.68 | 25.51 | 24.61 | 25.50 | 5,014,940 | +1.09(+4.47%) |
Jun 13, 2018 | 24.88 | 25.29 | 24.39 | 24.41 | 10,595,857 | +0.39(+1.62%) |
Jun 12, 2018 | 23.91 | 24.09 | 23.66 | 24.02 | 5,839,238 | +0.13(+0.54%) |
Jun 11, 2018 | 23.01 | 24.37 | 22.96 | 23.89 | 6,169,924 | +0.87(+3.78%) |
Jun 08, 2018 | 22.65 | 23.12 | 22.65 | 23.02 | 5,564,430 | +0.25(+1.10%) |
Jun 07, 2018 | 22.27 | 22.87 | 22.19 | 22.77 | 5,757,685 | +0.41(+1.83%) |
Jun 06, 2018 | 22.41 | 22.36 | 6,774,512 | +0.62(+2.85%) | ||
Jun 05, 2018 | 21.52 | 22.25 | 21.45 | 21.74 | 6,744,598 | +0.65(+3.08%) |
Jun 04, 2018 | 21.27 | 21.50 | 20.69 | 21.09 | 6,746,310 | +0.14(+0.67%) |
Jun 01, 2018 | 21.18 | 21.26 | 20.74 | 20.95 | 6,303,553 | -0.14(-0.66%) |
May 31, 2018 | 21.41 | 21.42 | 20.59 | 21.09 | 7,977,009 | -0.31(-1.45%) |
May 30, 2018 | 22.04 | 22.04 | 21.39 | 21.40 | 5,103,245 | -0.50(-2.28%) |
May 29, 2018 | 22.24 | 22.26 | 21.68 | 21.90 | 3,358,327 | -0.44(-1.97%) |
May 25, 2018 | 22.34 | 22.34 | 22.34 | 0 | -0.14(-0.62%) | |
May 24, 2018 | 22.56 | 22.61 | 22.12 | 22.48 | 3,541,272 | -0.09(-0.40%) |
May 23, 2018 | 23.11 | 23.18 | 22.30 | 22.57 | 3,726,167 | -0.59(-2.55%) |
May 22, 2018 | 22.71 | 23.36 | 22.52 | 23.16 | 4,489,237 | +0.53(+2.34%) |
May 21, 2018 | 22.70 | 22.89 | 22.52 | 22.63 | 3,717,147 | +0.06(+0.27%) |
May 18, 2018 | 22.88 | 23.00 | 22.40 | 22.57 | 5,861,111 | -0.45(-1.95%) |
May 17, 2018 | 23.69 | 23.69 | 22.80 | 23.02 | 7,260,411 | -0.67(-2.83%) |
May 16, 2018 | 23.02 | 23.90 | 22.68 | 23.69 | 7,616,844 | +0.73(+3.18%) |
May 15, 2018 | 23.70 | 23.83 | 22.83 | 22.96 | 5,618,242 | -0.87(-3.65%) |
May 14, 2018 | 24.00 | 24.03 | 23.46 | 23.83 | 6,634,433 | -0.20(-0.83%) |
May 11, 2018 | 23.84 | 24.22 | 23.59 | 24.03 | 6,370,102 | +0.21(+0.88%) |
May 10, 2018 | 22.36 | 23.84 | 22.20 | 23.82 | 7,515,656 | +1.54(+6.91%) |
May 09, 2018 | 23.04 | 23.20 | 22.26 | 22.28 | 8,226,345 | -0.77(-3.34%) |
May 08, 2018 | 23.81 | 24.80 | 22.83 | 23.05 | 10,834,917 | -0.34(-1.45%) |
May 07, 2018 | 23.28 | 23.41 | 23.08 | 23.39 | 5,456,863 | +0.23(+0.99%) |
May 04, 2018 | 22.78 | 23.43 | 22.78 | 23.16 | 7,838,071 | +0.29(+1.27%) |
May 03, 2018 | 23.74 | 23.74 | 22.61 | 22.87 | 9,229,892 | -0.71(-3.01%) |
May 02, 2018 | 23.93 | 24.30 | 23.58 | 23.58 | 7,725,104 | -0.43(-1.79%) |