Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.98 | 28.51 | 27.85 | 28.36 | 4,528,511 | +0.56(+2.03%) |
Jul 30, 2018 | 27.64 | 28.06 | 27.51 | 27.79 | 3,697,389 | +0.24(+0.88%) |
Jul 27, 2018 | 28.06 | 28.24 | 27.49 | 27.55 | 2,249,159 | -0.32(-1.16%) |
Jul 26, 2018 | 27.84 | 28.74 | 27.66 | 27.87 | 4,025,652 | +0.10(+0.35%) |
Jul 25, 2018 | 27.83 | 28.04 | 27.24 | 27.78 | 5,414,418 | -0.30(-1.05%) |
Jul 24, 2018 | 28.28 | 28.50 | 27.92 | 28.07 | 3,586,895 | -0.16(-0.57%) |
Jul 23, 2018 | 28.31 | 28.54 | 28.16 | 28.23 | 3,883,418 | -0.15(-0.54%) |
Jul 20, 2018 | 29.25 | 29.30 | 28.36 | 28.38 | 6,202,286 | -0.96(-3.27%) |
Jul 19, 2018 | 28.72 | 29.51 | 28.56 | 29.34 | 3,398,821 | +0.39(+1.33%) |
Jul 18, 2018 | 28.78 | 28.98 | 28.50 | 28.96 | 3,863,353 | +0.25(+0.87%) |
Jul 17, 2018 | 28.52 | 29.00 | 28.52 | 28.71 | 3,066,481 | +0.04(+0.13%) |
Jul 16, 2018 | 28.47 | 28.80 | 28.17 | 28.67 | 5,272,635 | +0.28(+0.98%) |
Jul 13, 2018 | 28.93 | 28.97 | 28.04 | 28.39 | 9,739,602 | -0.56(-1.95%) |
Jul 12, 2018 | 30.70 | 30.76 | 28.94 | 28.96 | 16,458,768 | -3.97(-12.05%) |
Jul 11, 2018 | 33.68 | 33.73 | 32.74 | 32.92 | 5,196,620 | -0.93(-2.75%) |
Jul 10, 2018 | 33.41 | 33.88 | 33.35 | 33.86 | 3,445,268 | +0.36(+1.07%) |
Jul 09, 2018 | 33.26 | 33.63 | 32.86 | 33.50 | 3,508,631 | +0.64(+1.93%) |
Jul 06, 2018 | 31.89 | 32.98 | 31.72 | 32.86 | 3,252,311 | +0.99(+3.12%) |
Jul 05, 2018 | 32.67 | 32.77 | 31.63 | 31.87 | 2,982,927 | -0.76(-2.33%) |
Jul 03, 2018 | 32.63 | 32.63 | 32.63 | 0 | +0.44(+1.36%) | |
Jul 02, 2018 | 32.73 | 32.84 | 31.90 | 32.19 | 3,677,720 | -0.83(-2.52%) |
Jun 29, 2018 | 33.58 | 33.79 | 32.94 | 33.02 | 2,921,331 | -0.39(-1.15%) |
Jun 28, 2018 | 33.00 | 33.64 | 32.88 | 33.41 | 2,591,625 | +0.44(+1.33%) |
Jun 27, 2018 | 33.47 | 33.86 | 32.88 | 32.97 | 3,304,370 | -0.55(-1.63%) |
Jun 26, 2018 | 33.10 | 33.69 | 33.05 | 33.51 | 3,463,766 | +0.50(+1.52%) |
Jun 25, 2018 | 32.75 | 33.15 | 32.64 | 33.01 | 2,984,019 | +0.16(+0.49%) |
Jun 22, 2018 | 33.27 | 33.49 | 32.74 | 32.85 | 4,589,541 | -0.40(-1.21%) |
Jun 21, 2018 | 32.53 | 33.30 | 32.31 | 33.26 | 3,440,934 | +0.66(+2.03%) |
Jun 20, 2018 | 32.42 | 32.66 | 31.80 | 32.59 | 2,821,524 | +0.39(+1.22%) |
Jun 19, 2018 | 32.40 | 32.64 | 32.03 | 32.20 | 3,881,260 | -0.36(-1.10%) |
Jun 18, 2018 | 32.49 | 33.51 | 32.40 | 32.56 | 5,299,515 | -0.03(-0.08%) |
Jun 15, 2018 | 32.23 | 32.23 | 32.58 | 5,256,095 | +0.36(+1.11%) | |
Jun 14, 2018 | 32.64 | 32.64 | 31.76 | 32.23 | 5,162,502 | -0.47(-1.42%) |
Jun 13, 2018 | 32.68 | 33.00 | 32.23 | 32.69 | 3,387,109 | -0.01(-0.03%) |
Jun 12, 2018 | 33.48 | 33.49 | 32.07 | 32.70 | 5,016,198 | -0.38(-1.14%) |
Jun 11, 2018 | 33.25 | 33.51 | 33.00 | 33.08 | 4,851,026 | -0.04(-0.14%) |
Jun 08, 2018 | 33.43 | 33.71 | 32.54 | 33.12 | 5,848,882 | -0.50(-1.49%) |
Jun 07, 2018 | 33.44 | 33.95 | 33.21 | 33.62 | 5,763,296 | +0.41(+1.24%) |
Jun 06, 2018 | 33.21 | 6,633,513 | -0.09(-0.27%) | |||
Jun 05, 2018 | 32.06 | 33.43 | 32.01 | 33.30 | 7,921,972 | +1.24(+3.88%) |
Jun 04, 2018 | 31.29 | 32.10 | 31.09 | 32.06 | 6,572,761 | +1.10(+3.56%) |
Jun 01, 2018 | 30.40 | 31.33 | 30.27 | 30.95 | 4,833,786 | +0.59(+1.95%) |
May 31, 2018 | 31.43 | 31.55 | 30.08 | 30.36 | 8,752,183 | -1.50(-4.69%) |
May 30, 2018 | 31.30 | 32.17 | 31.20 | 31.86 | 6,012,497 | +0.72(+2.32%) |
May 29, 2018 | 31.14 | 31.30 | 30.95 | 31.14 | 4,481,653 | -0.12(-0.39%) |
May 25, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.25(+0.80%) | |
May 24, 2018 | 28.99 | 31.70 | 28.80 | 31.01 | 17,081,896 | +1.03(+3.44%) |
May 23, 2018 | 29.86 | 30.20 | 29.65 | 29.98 | 6,345,487 | +0.05(+0.18%) |
May 22, 2018 | 30.24 | 30.27 | 29.82 | 29.93 | 4,177,294 | -0.05(-0.18%) |
May 21, 2018 | 29.91 | 30.52 | 29.86 | 29.98 | 3,796,685 | +0.27(+0.92%) |
May 18, 2018 | 29.96 | 30.26 | 29.21 | 29.71 | 3,471,262 | -0.27(-0.91%) |
May 17, 2018 | 29.95 | 30.45 | 29.88 | 29.98 | 3,193,467 | -0.12(-0.41%) |
May 16, 2018 | 29.78 | 30.40 | 29.62 | 30.11 | 4,561,557 | +0.77(+2.64%) |
May 15, 2018 | 29.23 | 29.38 | 28.62 | 29.33 | 4,145,508 | +0.07(+0.24%) |
May 14, 2018 | 29.06 | 29.97 | 28.82 | 29.26 | 7,005,588 | +0.79(+2.78%) |
May 11, 2018 | 27.75 | 28.88 | 27.61 | 28.47 | 7,239,905 | +0.57(+2.05%) |
May 10, 2018 | 29.19 | 29.63 | 27.03 | 27.90 | 18,259,932 | -2.15(-7.15%) |
May 09, 2018 | 30.04 | 30.65 | 29.56 | 30.04 | 5,252,425 | +0.16(+0.53%) |
May 08, 2018 | 29.93 | 30.25 | 29.60 | 29.89 | 4,746,909 | -0.08(-0.26%) |
May 07, 2018 | 30.25 | 30.42 | 29.37 | 29.97 | 5,338,273 | -0.28(-0.93%) |
May 04, 2018 | 30.38 | 30.68 | 29.83 | 30.25 | 3,546,539 | -0.17(-0.55%) |
May 03, 2018 | 30.20 | 30.76 | 30.04 | 30.41 | 3,510,213 | +0.17(+0.55%) |
May 02, 2018 | 30.15 | 30.35 | 29.95 | 30.25 | 5,004,525 | +0.03(+0.09%) |