Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.75 | 26.86 | 26.59 | 26.65 | 5,684,652 | +0.05(+0.18%) |
Jul 30, 2018 | 26.50 | 26.68 | 26.24 | 26.61 | 3,937,686 | +0.23(+0.86%) |
Jul 27, 2018 | 27.25 | 27.39 | 26.36 | 26.38 | 7,311,321 | -0.84(-3.09%) |
Jul 26, 2018 | 27.17 | 27.28 | 26.99 | 27.22 | 4,791,446 | +0.14(+0.52%) |
Jul 25, 2018 | 27.04 | 27.10 | 26.81 | 27.08 | 3,507,179 | +0.14(+0.52%) |
Jul 24, 2018 | 26.94 | 27.07 | 26.81 | 26.94 | 7,506,081 | -0.02(-0.09%) |
Jul 23, 2018 | 27.17 | 27.33 | 26.89 | 26.97 | 6,066,818 | -0.23(-0.86%) |
Jul 20, 2018 | 27.68 | 27.69 | 27.18 | 27.20 | 7,090,784 | -0.60(-2.16%) |
Jul 19, 2018 | 27.44 | 27.87 | 27.37 | 27.80 | 5,051,448 | +0.34(+1.22%) |
Jul 18, 2018 | 28.17 | 28.19 | 27.36 | 27.46 | 6,277,389 | -0.78(-2.76%) |
Jul 17, 2018 | 28.38 | 28.43 | 28.14 | 28.24 | 6,099,779 | -0.02(-0.08%) |
Jul 16, 2018 | 28.46 | 28.52 | 28.20 | 28.27 | 2,606,778 | -0.15(-0.52%) |
Jul 13, 2018 | 28.47 | 28.59 | 28.35 | 28.42 | 2,347,685 | -0.02(-0.05%) |
Jul 12, 2018 | 28.67 | 28.69 | 28.38 | 28.43 | 3,531,818 | -0.07(-0.25%) |
Jul 11, 2018 | 28.73 | 28.88 | 28.49 | 28.50 | 3,022,103 | -0.35(-1.22%) |
Jul 10, 2018 | 28.70 | 28.88 | 28.43 | 28.85 | 6,124,447 | +0.13(+0.46%) |
Jul 09, 2018 | 29.09 | 29.09 | 28.68 | 28.72 | 3,377,888 | -0.34(-1.18%) |
Jul 06, 2018 | 28.93 | 29.20 | 28.81 | 29.06 | 3,385,553 | +0.18(+0.62%) |
Jul 05, 2018 | 28.90 | 28.42 | 28.88 | 2,779,456 | +0.37(+1.29%) | |
Jul 03, 2018 | 28.52 | 28.52 | 28.52 | 0 | +0.21(+0.74%) | |
Jul 02, 2018 | 28.27 | 28.35 | 27.95 | 28.31 | 4,247,124 | -0.12(-0.44%) |
Jun 29, 2018 | 28.06 | 28.63 | 27.99 | 28.43 | 5,710,036 | +0.27(+0.97%) |
Jun 28, 2018 | 27.82 | 28.17 | 27.64 | 28.16 | 5,205,013 | +0.37(+1.35%) |
Jun 27, 2018 | 28.20 | 28.33 | 27.77 | 27.78 | 5,149,163 | -0.41(-1.44%) |
Jun 26, 2018 | 27.64 | 28.24 | 27.60 | 28.19 | 9,016,225 | +0.62(+2.23%) |
Jun 25, 2018 | 27.77 | 27.84 | 27.28 | 27.57 | 6,954,634 | -0.19(-0.67%) |
Jun 22, 2018 | 28.00 | 28.02 | 27.64 | 27.76 | 7,607,145 | -0.12(-0.42%) |
Jun 21, 2018 | 28.32 | 28.38 | 27.77 | 27.88 | 6,746,831 | -0.50(-1.76%) |
Jun 20, 2018 | 28.79 | 28.85 | 28.26 | 28.38 | 9,940,224 | -0.47(-1.62%) |
Jun 19, 2018 | 28.91 | 29.08 | 28.79 | 28.84 | 7,958,051 | -0.10(-0.35%) |
Jun 18, 2018 | 28.76 | 28.97 | 28.64 | 28.95 | 3,311,435 | +0.13(+0.46%) |
Jun 15, 2018 | 29.05 | 28.74 | 28.81 | 6,956,196 | -0.24(-0.83%) | |
Jun 14, 2018 | 29.03 | 29.28 | 28.87 | 29.05 | 6,272,338 | +0.05(+0.19%) |
Jun 13, 2018 | 29.83 | 29.83 | 28.90 | 29.00 | 7,018,140 | -0.91(-3.05%) |
Jun 12, 2018 | 29.66 | 29.93 | 29.46 | 29.91 | 8,477,300 | +0.34(+1.16%) |
Jun 11, 2018 | 29.72 | 29.91 | 29.50 | 29.57 | 3,890,396 | -0.15(-0.50%) |
Jun 08, 2018 | 29.76 | 29.82 | 29.62 | 29.72 | 3,093,736 | -0.01(-0.03%) |
Jun 07, 2018 | 29.68 | 29.74 | 29.60 | 29.73 | 3,940,385 | +0.07(+0.24%) |
Jun 06, 2018 | 29.69 | 29.66 | 3,706,546 | +0.10(+0.34%) | ||
Jun 05, 2018 | 29.38 | 29.59 | 29.31 | 29.55 | 6,632,693 | +0.22(+0.74%) |
Jun 04, 2018 | 29.28 | 29.48 | 29.18 | 29.34 | 4,672,621 | +0.19(+0.66%) |
Jun 01, 2018 | 28.87 | 29.31 | 28.74 | 29.15 | 4,556,619 | +0.28(+0.96%) |
May 31, 2018 | 28.81 | 28.98 | 28.63 | 28.87 | 8,149,908 | +0.08(+0.27%) |
May 30, 2018 | 28.57 | 28.90 | 28.43 | 28.79 | 3,882,405 | +0.31(+1.09%) |
May 29, 2018 | 28.35 | 28.65 | 28.32 | 28.48 | 6,908,935 | -0.09(-0.32%) |
May 25, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 28.46 | 28.53 | 28.22 | 28.35 | 4,136,533 | -0.12(-0.43%) |
May 23, 2018 | 28.69 | 28.79 | 28.42 | 28.47 | 4,795,800 | -0.22(-0.78%) |
May 22, 2018 | 28.46 | 28.70 | 28.46 | 28.70 | 5,612,778 | +0.22(+0.79%) |
May 21, 2018 | 28.27 | 28.64 | 28.16 | 28.47 | 4,985,393 | +0.29(+1.02%) |
May 18, 2018 | 28.06 | 28.21 | 28.02 | 28.19 | 9,729,950 | +0.12(+0.44%) |
May 17, 2018 | 28.02 | 28.12 | 27.89 | 28.06 | 3,875,699 | +0.12(+0.44%) |
May 16, 2018 | 27.84 | 28.02 | 27.79 | 27.94 | 4,320,730 | +0.13(+0.47%) |
May 15, 2018 | 27.95 | 28.06 | 27.63 | 27.81 | 7,776,298 | -0.33(-1.18%) |
May 14, 2018 | 28.37 | 28.45 | 28.00 | 28.14 | 4,987,819 | -0.18(-0.63%) |
May 11, 2018 | 28.46 | 28.53 | 28.25 | 28.32 | 2,298,587 | -0.12(-0.43%) |
May 10, 2018 | 28.30 | 28.59 | 28.26 | 28.44 | 3,170,104 | +0.26(+0.91%) |
May 09, 2018 | 28.09 | 28.19 | 27.88 | 28.19 | 3,724,411 | +0.05(+0.16%) |
May 08, 2018 | 28.33 | 28.37 | 27.97 | 28.14 | 7,742,895 | -0.26(-0.90%) |
May 07, 2018 | 28.22 | 28.43 | 28.12 | 28.39 | 3,447,752 | +0.16(+0.58%) |
May 04, 2018 | 28.09 | 28.43 | 28.06 | 28.23 | 4,505,868 | +0.14(+0.50%) |
May 03, 2018 | 28.30 | 28.36 | 27.99 | 28.09 | 4,618,830 | -0.16(-0.57%) |
May 02, 2018 | 28.11 | 28.44 | 28.11 | 28.26 | 5,817,774 | +0.12(+0.41%) |