Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.98 | 30.41 | 29.87 | 30.01 | 8,954,592 | +0.16(+0.52%) |
Jul 30, 2018 | 30.11 | 30.27 | 29.80 | 29.86 | 4,849,396 | -0.46(-1.52%) |
Jul 27, 2018 | 30.84 | 30.96 | 30.14 | 30.32 | 4,042,800 | -0.51(-1.65%) |
Jul 26, 2018 | 31.21 | 31.30 | 30.77 | 30.82 | 2,821,338 | -0.23(-0.76%) |
Jul 25, 2018 | 31.14 | 30.51 | 31.06 | 4,110,500 | +0.52(+1.70%) | |
Jul 24, 2018 | 30.48 | 30.64 | 30.27 | 30.54 | 4,363,474 | +0.04(+0.15%) |
Jul 23, 2018 | 30.83 | 30.41 | 30.50 | 2,882,758 | -0.29(-0.96%) | |
Jul 20, 2018 | 30.57 | 30.86 | 30.41 | 30.79 | 4,456,950 | +0.22(+0.72%) |
Jul 19, 2018 | 30.58 | 30.78 | 30.58 | 30.57 | 3,811,568 | +0.05(+0.18%) |
Jul 18, 2018 | 30.99 | 30.99 | 30.31 | 30.52 | 4,791,120 | -0.57(-1.83%) |
Jul 17, 2018 | 30.44 | 31.16 | 30.44 | 31.09 | 3,508,958 | +0.55(+1.80%) |
Jul 16, 2018 | 30.60 | 30.74 | 30.40 | 30.54 | 2,921,200 | -0.07(-0.23%) |
Jul 13, 2018 | 30.62 | 30.61 | 2,700,690 | +0.11(+0.36%) | ||
Jul 12, 2018 | 30.38 | 30.61 | 30.23 | 30.50 | 3,676,598 | +0.38(+1.25%) |
Jul 11, 2018 | 29.55 | 30.25 | 29.50 | 30.12 | 7,046,586 | +0.34(+1.12%) |
Jul 10, 2018 | 29.50 | 29.82 | 29.41 | 29.79 | 4,498,510 | +0.43(+1.45%) |
Jul 09, 2018 | 29.23 | 29.42 | 29.09 | 29.36 | 2,503,548 | +0.14(+0.48%) |
Jul 06, 2018 | 28.77 | 29.31 | 28.77 | 29.22 | 3,514,036 | +0.40(+1.39%) |
Jul 05, 2018 | 28.92 | 29.09 | 28.36 | 28.82 | 5,759,512 | -0.02(-0.07%) |
Jul 03, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.17%) | |
Jul 02, 2018 | 28.61 | 29.00 | 28.48 | 28.79 | 4,572,700 | +0.14(+0.49%) |
Jun 29, 2018 | 28.38 | 28.86 | 28.24 | 28.65 | 6,353,922 | +0.26(+0.92%) |
Jun 28, 2018 | 28.00 | 28.46 | 27.90 | 28.39 | 3,914,172 | +0.43(+1.52%) |
Jun 27, 2018 | 28.02 | 28.27 | 27.89 | 27.96 | 3,898,048 | -0.16(-0.55%) |
Jun 26, 2018 | 28.27 | 28.39 | 28.01 | 28.12 | 3,201,422 | -0.20(-0.69%) |
Jun 25, 2018 | 28.45 | 28.65 | 28.05 | 28.32 | 5,721,812 | -0.11(-0.40%) |
Jun 22, 2018 | 28.04 | 28.51 | 27.98 | 28.43 | 6,311,516 | +0.45(+1.59%) |
Jun 21, 2018 | 27.80 | 28.07 | 27.65 | 27.98 | 5,834,728 | +0.21(+0.77%) |
Jun 20, 2018 | 28.04 | 28.04 | 27.52 | 27.77 | 3,514,378 | -0.17(-0.61%) |
Jun 19, 2018 | 27.89 | 28.06 | 27.80 | 27.94 | 6,490,816 | -0.11(-0.37%) |
Jun 18, 2018 | 28.05 | 28.15 | 27.90 | 28.05 | 6,711,288 | -0.17(-0.60%) |
Jun 15, 2018 | 28.24 | 28.02 | 28.21 | 8,280,828 | +0.19(+0.68%) | |
Jun 14, 2018 | 28.09 | 28.09 | 27.84 | 28.02 | 4,627,120 | -0.03(-0.09%) |
Jun 13, 2018 | 28.21 | 28.21 | 27.95 | 28.05 | 5,781,732 | -0.04(-0.14%) |
Jun 12, 2018 | 28.09 | 28.22 | 27.96 | 28.09 | 7,563,758 | +0.05(+0.20%) |
Jun 11, 2018 | 27.84 | 28.10 | 27.69 | 28.04 | 8,982,080 | +0.30(+1.06%) |
Jun 08, 2018 | 27.05 | 28.08 | 27.05 | 27.74 | 13,618,126 | +1.32(+5.02%) |
Jun 07, 2018 | 26.65 | 26.74 | 26.34 | 26.41 | 8,929,380 | -0.19(-0.70%) |
Jun 06, 2018 | 26.76 | 26.60 | 14,417,914 | +0.92(+3.58%) | ||
Jun 05, 2018 | 25.85 | 26.05 | 25.52 | 25.68 | 7,067,802 | -0.21(-0.83%) |
Jun 04, 2018 | 25.82 | 25.98 | 25.63 | 25.89 | 4,969,648 | +0.14(+0.56%) |
Jun 01, 2018 | 25.78 | 25.96 | 25.65 | 25.75 | 5,831,176 | +0.17(+0.66%) |
May 31, 2018 | 25.91 | 26.07 | 25.43 | 25.58 | 11,733,968 | -0.40(-1.54%) |
May 30, 2018 | 24.94 | 26.32 | 24.91 | 25.98 | 16,053,980 | +1.34(+5.42%) |
May 29, 2018 | 24.69 | 24.87 | 24.41 | 24.64 | 5,732,056 | -0.18(-0.75%) |
May 25, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 24.98 | 25.14 | 24.61 | 24.81 | 6,423,514 | -0.20(-0.78%) |
May 23, 2018 | 24.66 | 25.18 | 24.48 | 25.00 | 7,174,526 | +0.16(+0.66%) |
May 22, 2018 | 24.93 | 25.16 | 24.76 | 24.84 | 7,476,358 | -0.11(-0.46%) |
May 21, 2018 | 24.80 | 25.20 | 24.75 | 24.95 | 7,386,944 | +0.22(+0.89%) |
May 18, 2018 | 24.32 | 24.91 | 24.15 | 24.73 | 13,088,084 | +0.45(+1.85%) |
May 17, 2018 | 24.00 | 24.34 | 23.80 | 24.29 | 7,068,852 | +0.24(+1.00%) |
May 16, 2018 | 24.15 | 24.26 | 23.86 | 24.05 | 6,500,662 | -0.05(-0.23%) |
May 15, 2018 | 24.30 | 24.48 | 23.97 | 24.10 | 7,976,716 | -0.36(-1.49%) |
May 14, 2018 | 24.67 | 24.80 | 24.38 | 24.46 | 7,863,682 | -0.17(-0.69%) |
May 11, 2018 | 25.06 | 25.14 | 24.50 | 24.64 | 9,277,718 | -0.39(-1.58%) |
May 10, 2018 | 24.59 | 25.43 | 24.58 | 25.03 | 7,629,886 | +0.48(+1.93%) |
May 09, 2018 | 24.75 | 24.88 | 24.05 | 24.55 | 19,233,230 | -1.98(-7.48%) |
May 08, 2018 | 26.67 | 27.16 | 26.52 | 26.54 | 7,978,420 | -0.12(-0.43%) |
May 07, 2018 | 26.43 | 26.75 | 26.35 | 26.66 | 9,709,750 | +0.28(+1.04%) |
May 04, 2018 | 26.06 | 26.66 | 26.04 | 26.38 | 10,478,456 | +0.22(+0.86%) |
May 03, 2018 | 26.36 | 26.57 | 25.88 | 26.16 | 8,753,534 | -0.20(-0.78%) |
May 02, 2018 | 27.50 | 27.54 | 26.31 | 26.36 | 9,598,478 | -1.24(-4.49%) |