Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.22 | 26.34 | 25.51 | 26.14 | 2,135,291 | -0.19(-0.72%) |
Jul 30, 2018 | 25.64 | 26.55 | 25.64 | 26.33 | 2,271,344 | +1.10(+4.37%) |
Jul 27, 2018 | 25.83 | 26.25 | 25.12 | 25.23 | 1,867,228 | -0.93(-3.56%) |
Jul 26, 2018 | 26.03 | 26.47 | 25.64 | 26.16 | 8,072,301 | +0.03(+0.11%) |
Jul 25, 2018 | 25.44 | 26.23 | 25.30 | 26.13 | 1,831,580 | +0.65(+2.54%) |
Jul 24, 2018 | 25.29 | 25.76 | 25.20 | 25.49 | 1,961,441 | +0.26(+1.02%) |
Jul 23, 2018 | 25.74 | 25.80 | 25.20 | 25.23 | 1,877,490 | -0.07(-0.26%) |
Jul 20, 2018 | 25.30 | 25.68 | 25.07 | 25.30 | 2,022,689 | +0.09(+0.34%) |
Jul 19, 2018 | 25.54 | 25.64 | 24.42 | 25.21 | 2,681,517 | +0.06(+0.23%) |
Jul 18, 2018 | 24.62 | 25.21 | 23.84 | 25.15 | 2,194,855 | +0.34(+1.38%) |
Jul 17, 2018 | 24.14 | 24.99 | 24.14 | 24.81 | 1,469,790 | +0.06(+0.23%) |
Jul 16, 2018 | 24.68 | 25.13 | 23.79 | 24.75 | 2,213,650 | -0.35(-1.40%) |
Jul 13, 2018 | 25.32 | 25.81 | 25.02 | 25.11 | 2,572,202 | -0.21(-0.83%) |
Jul 12, 2018 | 25.17 | 25.69 | 24.95 | 25.31 | 2,160,109 | -0.31(-1.22%) |
Jul 11, 2018 | 26.05 | 26.55 | 25.28 | 25.63 | 2,400,945 | -0.73(-2.78%) |
Jul 10, 2018 | 26.64 | 27.03 | 26.06 | 26.36 | 2,760,224 | +0.06(+0.22%) |
Jul 09, 2018 | 25.74 | 26.45 | 25.30 | 26.30 | 2,574,358 | +0.82(+3.21%) |
Jul 06, 2018 | 23.88 | 25.61 | 23.70 | 25.49 | 2,016,859 | +0.93(+3.79%) |
Jul 05, 2018 | 24.82 | 24.82 | 23.97 | 24.55 | 1,406,853 | +0.14(+0.58%) |
Jul 03, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.49(+2.07%) | |
Jul 02, 2018 | 24.16 | 24.34 | 23.67 | 23.92 | 1,986,997 | -0.49(-2.02%) |
Jun 29, 2018 | 24.89 | 25.48 | 24.36 | 24.41 | 2,228,155 | -0.48(-1.91%) |
Jun 28, 2018 | 25.31 | 25.46 | 24.77 | 24.89 | 2,306,175 | -0.43(-1.69%) |
Jun 27, 2018 | 24.75 | 25.74 | 24.59 | 25.31 | 2,973,351 | +0.97(+3.98%) |
Jun 26, 2018 | 23.92 | 24.38 | 23.48 | 24.34 | 2,514,294 | +0.69(+2.93%) |
Jun 25, 2018 | 24.20 | 24.55 | 23.54 | 23.65 | 2,699,168 | -0.60(-2.47%) |
Jun 22, 2018 | 23.99 | 24.43 | 23.67 | 24.25 | 4,149,295 | +1.52(+6.69%) |
Jun 21, 2018 | 23.61 | 23.76 | 22.63 | 22.73 | 2,295,079 | -1.16(-4.85%) |
Jun 20, 2018 | 23.76 | 24.15 | 23.28 | 23.89 | 2,596,714 | +0.54(+2.32%) |
Jun 19, 2018 | 22.56 | 23.59 | 22.25 | 23.35 | 2,354,834 | +0.34(+1.49%) |
Jun 18, 2018 | 22.08 | 23.44 | 22.04 | 23.01 | 2,848,941 | +0.92(+4.17%) |
Jun 15, 2018 | 23.21 | 21.80 | 22.08 | 4,108,649 | -1.13(-4.87%) | |
Jun 14, 2018 | 23.94 | 24.04 | 23.19 | 23.21 | 1,898,837 | -0.38(-1.61%) |
Jun 13, 2018 | 23.42 | 23.89 | 23.26 | 23.59 | 2,255,712 | +0.03(+0.12%) |
Jun 12, 2018 | 22.82 | 23.71 | 22.82 | 23.57 | 4,727,244 | +0.65(+2.82%) |
Jun 11, 2018 | 22.57 | 23.18 | 22.18 | 22.92 | 3,073,997 | +0.24(+1.05%) |
Jun 08, 2018 | 22.41 | 22.86 | 21.93 | 22.68 | 3,434,850 | +0.08(+0.34%) |
Jun 07, 2018 | 21.40 | 22.71 | 21.37 | 22.61 | 3,868,708 | +1.43(+6.73%) |
Jun 06, 2018 | 21.43 | 20.50 | 21.18 | 6,226,938 | +0.30(+1.46%) | |
Jun 05, 2018 | 20.18 | 21.23 | 19.91 | 20.88 | 4,910,271 | +0.59(+2.90%) |
Jun 04, 2018 | 21.76 | 21.85 | 19.78 | 20.29 | 6,935,367 | -1.75(-7.93%) |
Jun 01, 2018 | 25.00 | 25.10 | 22.00 | 22.04 | 6,659,196 | -2.86(-11.49%) |
May 31, 2018 | 24.99 | 25.64 | 24.85 | 24.90 | 2,501,170 | -0.38(-1.50%) |
May 30, 2018 | 24.13 | 25.30 | 24.13 | 25.28 | 2,526,949 | +1.25(+5.22%) |
May 29, 2018 | 23.16 | 24.05 | 22.91 | 24.02 | 2,226,550 | +0.60(+2.56%) |
May 25, 2018 | 23.42 | 23.42 | 23.42 | 0 | -1.18(-4.79%) | |
May 24, 2018 | 24.62 | 25.12 | 24.37 | 24.60 | 4,551,627 | -0.63(-2.49%) |
May 23, 2018 | 24.97 | 25.36 | 24.28 | 25.23 | 2,875,613 | -0.07(-0.26%) |
May 22, 2018 | 25.94 | 26.55 | 25.08 | 25.30 | 2,798,424 | -0.53(-2.06%) |
May 21, 2018 | 25.66 | 25.87 | 25.30 | 25.83 | 2,531,092 | +0.51(+2.03%) |
May 18, 2018 | 25.16 | 25.37 | 24.85 | 25.31 | 2,030,087 | +0.13(+0.53%) |
May 17, 2018 | 24.54 | 25.25 | 24.36 | 25.18 | 3,609,892 | +0.99(+4.08%) |
May 16, 2018 | 23.91 | 24.31 | 23.40 | 24.19 | 3,339,360 | +0.26(+1.07%) |
May 15, 2018 | 23.41 | 24.02 | 23.20 | 23.94 | 2,928,385 | +0.34(+1.45%) |
May 14, 2018 | 23.55 | 23.76 | 23.37 | 23.59 | 2,575,013 | +0.18(+0.77%) |
May 11, 2018 | 24.04 | 24.17 | 23.31 | 23.41 | 3,199,858 | -0.43(-1.79%) |
May 10, 2018 | 23.95 | 24.06 | 23.43 | 23.84 | 3,945,870 | +0.35(+1.50%) |
May 09, 2018 | 23.61 | 24.15 | 23.36 | 23.49 | 5,765,410 | +0.45(+1.94%) |
May 08, 2018 | 22.55 | 23.04 | 21.32 | 23.04 | 4,994,858 | +0.49(+2.19%) |
May 07, 2018 | 22.74 | 23.25 | 22.46 | 22.55 | 3,711,502 | +0.08(+0.34%) |
May 04, 2018 | 21.92 | 22.60 | 21.36 | 22.47 | 3,604,685 | +0.55(+2.51%) |
May 03, 2018 | 22.47 | 22.67 | 21.73 | 21.92 | 3,694,338 | -0.76(-3.35%) |
May 02, 2018 | 22.41 | 22.99 | 22.26 | 22.68 | 3,451,018 | +0.31(+1.40%) |