Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.66 | 27.85 | 27.42 | 27.84 | 2,552,719 | +0.30(+1.10%) |
Jul 30, 2018 | 27.51 | 27.73 | 27.47 | 27.53 | 535,484 | +0.04(+0.13%) |
Jul 27, 2018 | 27.52 | 27.77 | 27.42 | 27.50 | 594,168 | +0.02(+0.06%) |
Jul 26, 2018 | 27.20 | 27.76 | 27.05 | 27.48 | 876,056 | +0.37(+1.38%) |
Jul 25, 2018 | 26.63 | 27.10 | 26.60 | 27.10 | 554,197 | +0.45(+1.71%) |
Jul 24, 2018 | 26.71 | 26.95 | 26.45 | 26.65 | 422,376 | +0.03(+0.10%) |
Jul 23, 2018 | 26.71 | 26.77 | 26.47 | 26.62 | 424,574 | -0.09(-0.33%) |
Jul 20, 2018 | 26.84 | 26.87 | 26.56 | 26.71 | 526,532 | -0.07(-0.27%) |
Jul 19, 2018 | 26.35 | 26.87 | 26.15 | 26.78 | 511,360 | +0.35(+1.32%) |
Jul 18, 2018 | 26.13 | 26.49 | 25.95 | 26.43 | 447,171 | +0.26(+0.99%) |
Jul 17, 2018 | 26.79 | 26.87 | 26.09 | 26.18 | 1,058,963 | -0.72(-2.69%) |
Jul 16, 2018 | 28.01 | 28.02 | 26.76 | 26.90 | 1,294,509 | -1.10(-3.92%) |
Jul 13, 2018 | 27.66 | 28.27 | 27.66 | 28.00 | 737,260 | +0.29(+1.06%) |
Jul 12, 2018 | 27.56 | 27.71 | 27.27 | 27.70 | 907,995 | +0.25(+0.91%) |
Jul 11, 2018 | 27.46 | 27.63 | 27.18 | 27.45 | 397,523 | -0.11(-0.39%) |
Jul 10, 2018 | 27.43 | 27.68 | 27.30 | 27.56 | 955,614 | +0.15(+0.55%) |
Jul 09, 2018 | 26.96 | 27.43 | 26.88 | 27.41 | 430,070 | +0.58(+2.16%) |
Jul 06, 2018 | 26.78 | 27.04 | 26.78 | 26.83 | 621,151 | +0.04(+0.17%) |
Jul 05, 2018 | 26.55 | 26.83 | 26.28 | 26.78 | 902,019 | +0.41(+1.56%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.16(+0.60%) | |
Jul 02, 2018 | 25.71 | 26.22 | 25.44 | 26.22 | 1,487,441 | +0.34(+1.30%) |
Jun 29, 2018 | 25.97 | 26.36 | 25.86 | 25.88 | 495,330 | -0.12(-0.44%) |
Jun 28, 2018 | 26.30 | 26.39 | 25.91 | 25.99 | 424,712 | -0.32(-1.21%) |
Jun 27, 2018 | 26.77 | 26.92 | 26.31 | 26.31 | 524,446 | -0.50(-1.85%) |
Jun 26, 2018 | 26.71 | 26.90 | 26.28 | 26.81 | 619,343 | +0.09(+0.33%) |
Jun 25, 2018 | 26.89 | 26.92 | 26.46 | 26.72 | 668,468 | -0.31(-1.15%) |
Jun 22, 2018 | 27.11 | 27.25 | 26.78 | 27.03 | 2,726,748 | +0.02(+0.07%) |
Jun 21, 2018 | 26.91 | 27.21 | 26.83 | 27.01 | 711,989 | +0.07(+0.26%) |
Jun 20, 2018 | 27.53 | 27.53 | 26.86 | 26.94 | 606,587 | -0.35(-1.30%) |
Jun 19, 2018 | 27.33 | 27.39 | 26.94 | 27.30 | 729,631 | -0.15(-0.55%) |
Jun 18, 2018 | 27.43 | 27.64 | 27.25 | 27.45 | 898,443 | -0.27(-0.96%) |
Jun 15, 2018 | 27.76 | 27.25 | 27.72 | 1,116,600 | +0.14(+0.51%) | |
Jun 14, 2018 | 27.56 | 27.63 | 27.15 | 27.57 | 1,105,719 | -0.02(-0.06%) |
Jun 13, 2018 | 27.55 | 27.88 | 27.44 | 27.59 | 2,355,672 | +0.02(+0.06%) |
Jun 12, 2018 | 27.33 | 27.64 | 27.03 | 27.57 | 1,431,216 | +0.35(+1.27%) |
Jun 11, 2018 | 26.83 | 27.68 | 26.83 | 27.23 | 1,891,469 | +0.35(+1.32%) |
Jun 08, 2018 | 28.45 | 28.71 | 26.67 | 26.87 | 1,709,498 | -1.67(-5.84%) |
Jun 07, 2018 | 26.65 | 29.18 | 26.39 | 28.54 | 3,097,236 | +2.82(+10.97%) |
Jun 06, 2018 | 25.99 | 25.72 | 1,877,406 | +0.26(+1.01%) | ||
Jun 05, 2018 | 25.52 | 25.75 | 24.98 | 25.46 | 981,792 | -0.20(-0.76%) |
Jun 04, 2018 | 25.37 | 25.66 | 25.05 | 25.66 | 1,557,010 | +0.39(+1.54%) |
Jun 01, 2018 | 25.40 | 25.44 | 25.18 | 25.27 | 783,647 | +0.03(+0.11%) |
May 31, 2018 | 25.80 | 25.85 | 25.06 | 25.24 | 1,214,512 | -0.61(-2.37%) |
May 30, 2018 | 25.68 | 26.26 | 25.68 | 25.85 | 1,619,407 | +0.29(+1.14%) |
May 29, 2018 | 25.76 | 26.09 | 25.31 | 25.56 | 1,495,249 | -0.36(-1.40%) |
May 25, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.09 | 26.10 | 25.74 | 25.92 | 1,173,299 | -0.13(-0.51%) |
May 23, 2018 | 26.39 | 26.42 | 25.90 | 26.06 | 782,755 | -0.42(-1.57%) |
May 22, 2018 | 26.46 | 26.81 | 26.34 | 26.47 | 743,934 | -0.15(-0.57%) |
May 21, 2018 | 26.49 | 26.66 | 26.16 | 26.62 | 916,508 | +0.26(+0.98%) |
May 18, 2018 | 26.70 | 26.79 | 26.36 | 26.37 | 669,864 | -0.33(-1.23%) |
May 17, 2018 | 26.86 | 26.96 | 26.61 | 26.70 | 781,369 | -0.16(-0.59%) |
May 16, 2018 | 26.81 | 27.01 | 26.70 | 26.86 | 449,295 | +0.04(+0.13%) |
May 15, 2018 | 26.71 | 27.02 | 26.68 | 26.82 | 818,262 | -0.04(-0.16%) |
May 14, 2018 | 27.05 | 27.14 | 26.84 | 26.86 | 590,334 | -0.11(-0.39%) |
May 11, 2018 | 26.93 | 27.10 | 26.79 | 26.97 | 584,544 | +0.02(+0.07%) |
May 10, 2018 | 27.01 | 27.16 | 26.79 | 26.95 | 942,340 | -0.04(-0.13%) |
May 09, 2018 | 27.10 | 27.21 | 26.94 | 26.99 | 490,193 | +0.01(+0.03%) |
May 08, 2018 | 26.61 | 27.04 | 26.61 | 26.98 | 1,299,317 | +0.25(+0.93%) |
May 07, 2018 | 26.93 | 26.93 | 26.69 | 26.73 | 823,845 | -0.16(-0.59%) |
May 04, 2018 | 26.75 | 27.00 | 26.49 | 26.89 | 857,886 | +0.06(+0.23%) |
May 03, 2018 | 27.01 | 27.15 | 26.75 | 26.83 | 729,000 | -0.21(-0.79%) |
May 02, 2018 | 27.17 | 27.19 | 26.95 | 27.04 | 963,886 | -0.13(-0.49%) |