Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.07 | 26.19 | 25.86 | 25.97 | 29,603,650 | -0.47(-1.80%) |
Jul 30, 2018 | 26.63 | 26.63 | 26.27 | 26.45 | 21,313,706 | +0.02(+0.08%) |
Jul 27, 2018 | 26.40 | 26.56 | 26.21 | 26.43 | 27,043,476 | +0.45(+1.72%) |
Jul 26, 2018 | 26.58 | 26.64 | 25.95 | 25.98 | 30,729,226 | -0.75(-2.80%) |
Jul 25, 2018 | 26.40 | 26.77 | 26.34 | 26.73 | 34,083,868 | +0.65(+2.51%) |
Jul 24, 2018 | 26.21 | 25.84 | 26.07 | 28,319,604 | +0.65(+2.58%) | |
Jul 23, 2018 | 25.48 | 25.50 | 25.27 | 25.42 | 21,078,102 | -0.23(-0.90%) |
Jul 20, 2018 | 25.87 | 25.48 | 25.65 | 61,015,052 | +0.83(+3.33%) | |
Jul 19, 2018 | 24.22 | 24.82 | 24.01 | 24.82 | 40,203,080 | +0.08(+0.32%) |
Jul 18, 2018 | 25.04 | 25.10 | 24.73 | 24.74 | 24,590,510 | -0.31(-1.23%) |
Jul 17, 2018 | 24.43 | 25.10 | 24.34 | 25.05 | 32,057,596 | +0.67(+2.74%) |
Jul 16, 2018 | 24.49 | 24.55 | 24.22 | 24.38 | 17,049,750 | -0.12(-0.47%) |
Jul 13, 2018 | 24.09 | 24.53 | 23.91 | 24.50 | 31,587,462 | +0.47(+1.95%) |
Jul 12, 2018 | 23.92 | 24.18 | 23.79 | 24.03 | 36,092,744 | +0.47(+2.02%) |
Jul 11, 2018 | 23.98 | 24.10 | 23.52 | 23.55 | 31,376,734 | -0.68(-2.82%) |
Jul 10, 2018 | 24.17 | 24.26 | 23.96 | 24.24 | 22,310,698 | +0.11(+0.45%) |
Jul 09, 2018 | 24.03 | 24.19 | 23.69 | 24.13 | 23,346,928 | +0.26(+1.09%) |
Jul 06, 2018 | 23.14 | 23.89 | 23.05 | 23.87 | 35,051,348 | +0.64(+2.76%) |
Jul 05, 2018 | 23.50 | 23.52 | 23.08 | 23.23 | 27,289,124 | -0.19(-0.80%) |
Jul 03, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.49(+2.13%) | |
Jul 02, 2018 | 22.76 | 22.95 | 22.67 | 22.93 | 15,967,977 | -0.13(-0.56%) |
Jun 29, 2018 | 23.13 | 23.32 | 22.93 | 23.06 | 24,798,848 | +0.12(+0.50%) |
Jun 28, 2018 | 22.73 | 23.04 | 22.53 | 22.94 | 45,577,120 | +0.64(+2.87%) |
Jun 27, 2018 | 23.02 | 23.20 | 22.29 | 22.30 | 46,562,304 | -0.83(-3.58%) |
Jun 26, 2018 | 23.33 | 23.37 | 22.89 | 23.13 | 26,900,066 | -0.12(-0.53%) |
Jun 25, 2018 | 23.27 | 23.36 | 22.75 | 23.25 | 46,634,688 | +0.20(+0.87%) |
Jun 22, 2018 | 23.22 | 23.27 | 22.84 | 23.05 | 40,549,932 | +0.12(+0.50%) |
Jun 21, 2018 | 23.42 | 23.50 | 22.91 | 22.94 | 37,117,124 | -0.47(-2.03%) |
Jun 20, 2018 | 24.01 | 24.01 | 23.37 | 23.41 | 31,030,042 | -0.13(-0.55%) |
Jun 19, 2018 | 22.78 | 23.84 | 22.72 | 23.54 | 50,055,968 | +0.49(+2.13%) |
Jun 18, 2018 | 22.95 | 23.26 | 22.77 | 23.05 | 31,220,018 | -0.33(-1.42%) |
Jun 15, 2018 | 23.46 | 22.89 | 23.38 | 75,422,040 | +0.25(+1.10%) | |
Jun 14, 2018 | 24.08 | 24.10 | 23.11 | 23.13 | 54,625,416 | -0.79(-3.31%) |
Jun 13, 2018 | 24.22 | 24.25 | 23.47 | 23.92 | 59,561,960 | -0.25(-1.05%) |
Jun 12, 2018 | 24.03 | 24.47 | 23.94 | 24.18 | 41,551,220 | +0.25(+1.07%) |
Jun 11, 2018 | 24.31 | 24.53 | 23.81 | 23.92 | 45,018,452 | -0.24(-1.00%) |
Jun 08, 2018 | 23.99 | 24.51 | 23.09 | 24.16 | 135,965,920 | +1.01(+4.37%) |
Jun 07, 2018 | 23.87 | 23.90 | 22.14 | 23.15 | 167,503,552 | -1.25(-5.13%) |
Jun 06, 2018 | 24.26 | 24.40 | 59,584,568 | -0.35(-1.40%) | ||
Jun 05, 2018 | 25.56 | 25.71 | 24.68 | 24.75 | 72,497,912 | -1.03(-3.98%) |
Jun 04, 2018 | 25.74 | 25.89 | 25.51 | 25.77 | 48,612,916 | +0.43(+1.70%) |
Jun 01, 2018 | 25.56 | 25.79 | 24.67 | 25.34 | 71,050,592 | +0.13(+0.53%) |
May 31, 2018 | 25.34 | 25.48 | 25.14 | 25.21 | 30,370,538 | -0.04(-0.17%) |
May 30, 2018 | 25.10 | 25.40 | 24.66 | 25.25 | 53,752,744 | +0.25(+0.99%) |
May 29, 2018 | 25.22 | 25.54 | 24.81 | 25.00 | 79,089,280 | -1.36(-5.15%) |
May 25, 2018 | 26.36 | 26.36 | 26.36 | 0 | -0.63(-2.33%) | |
May 24, 2018 | 26.84 | 27.02 | 26.56 | 26.99 | 44,060,956 | -0.35(-1.29%) |
May 23, 2018 | 27.55 | 27.66 | 27.20 | 27.35 | 39,145,608 | -0.52(-1.85%) |
May 22, 2018 | 27.42 | 28.10 | 27.28 | 27.86 | 37,702,308 | +0.69(+2.55%) |
May 21, 2018 | 27.63 | 27.69 | 26.95 | 27.17 | 29,655,782 | +0.06(+0.24%) |
May 18, 2018 | 26.93 | 27.20 | 26.62 | 27.11 | 52,761,256 | -0.55(-2.00%) |
May 17, 2018 | 28.36 | 28.39 | 27.50 | 27.66 | 47,014,372 | -1.06(-3.70%) |
May 16, 2018 | 28.65 | 28.85 | 28.54 | 28.72 | 27,482,908 | +0.31(+1.10%) |
May 15, 2018 | 28.01 | 28.53 | 27.78 | 28.41 | 36,226,952 | -0.36(-1.25%) |
May 14, 2018 | 29.15 | 29.28 | 28.54 | 28.77 | 25,985,024 | -0.21(-0.71%) |
May 11, 2018 | 29.51 | 29.68 | 28.90 | 28.97 | 33,448,038 | -0.65(-2.20%) |
May 10, 2018 | 29.12 | 29.71 | 29.07 | 29.62 | 36,950,876 | +0.98(+3.41%) |
May 09, 2018 | 28.20 | 28.68 | 28.08 | 28.65 | 29,718,852 | +0.26(+0.92%) |
May 08, 2018 | 28.44 | 28.56 | 27.97 | 28.39 | 26,863,264 | +0.01(+0.02%) |
May 07, 2018 | 28.60 | 28.79 | 28.31 | 28.38 | 19,706,284 | -0.46(-1.60%) |
May 04, 2018 | 28.56 | 29.04 | 28.54 | 28.84 | 20,470,928 | +0.01(+0.05%) |
May 03, 2018 | 29.03 | 29.16 | 28.49 | 28.82 | 30,313,938 | -0.25(-0.85%) |
May 02, 2018 | 29.45 | 29.53 | 29.00 | 29.07 | 25,605,364 | -0.49(-1.65%) |