Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.20 | 28.45 | 27.33 | 28.18 | 1,289,541 | -0.21(-0.74%) |
Jul 30, 2018 | 28.01 | 28.61 | 28.01 | 28.39 | 1,124,661 | +0.67(+2.42%) |
Jul 27, 2018 | 28.63 | 28.93 | 27.64 | 27.72 | 1,431,200 | -0.75(-2.63%) |
Jul 26, 2018 | 29.58 | 28.15 | 28.47 | 1,767,890 | -0.62(-2.13%) | |
Jul 25, 2018 | 28.55 | 29.34 | 28.36 | 29.09 | 2,192,575 | +0.58(+2.03%) |
Jul 24, 2018 | 28.44 | 28.87 | 28.24 | 28.51 | 2,243,003 | +0.09(+0.32%) |
Jul 23, 2018 | 28.53 | 28.68 | 27.92 | 28.42 | 1,879,840 | +0.15(+0.53%) |
Jul 20, 2018 | 29.13 | 29.25 | 28.16 | 28.27 | 2,307,884 | -0.66(-2.28%) |
Jul 19, 2018 | 29.54 | 28.82 | 28.93 | 1,810,738 | +0.11(+0.38%) | |
Jul 18, 2018 | 28.24 | 29.00 | 27.53 | 28.82 | 2,205,695 | +0.51(+1.80%) |
Jul 17, 2018 | 27.27 | 28.48 | 27.11 | 28.31 | 1,347,598 | +0.68(+2.46%) |
Jul 16, 2018 | 28.12 | 28.43 | 27.17 | 27.63 | 2,114,765 | -0.83(-2.92%) |
Jul 13, 2018 | 28.36 | 28.46 | 2,247,366 | -0.33(-1.15%) | ||
Jul 12, 2018 | 29.13 | 29.45 | 28.16 | 28.79 | 1,343,478 | -0.14(-0.48%) |
Jul 11, 2018 | 29.56 | 30.14 | 28.60 | 28.93 | 2,489,776 | -1.03(-3.44%) |
Jul 10, 2018 | 30.02 | 31.57 | 29.63 | 29.96 | 3,797,155 | +0.12(+0.40%) |
Jul 09, 2018 | 28.78 | 29.86 | 28.36 | 29.84 | 3,852,623 | +1.46(+5.14%) |
Jul 06, 2018 | 27.54 | 28.48 | 27.50 | 28.38 | 1,270,266 | +0.56(+2.01%) |
Jul 05, 2018 | 27.71 | 28.47 | 27.36 | 27.82 | 1,723,612 | +0.06(+0.22%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.10(+0.36%) | |
Jul 02, 2018 | 27.55 | 27.78 | 27.07 | 27.66 | 1,785,823 | -0.19(-0.68%) |
Jun 29, 2018 | 28.65 | 27.74 | 27.85 | 2,084,789 | -0.15(-0.54%) | |
Jun 28, 2018 | 28.49 | 28.49 | 27.65 | 28.00 | 2,137,660 | -0.34(-1.18%) |
Jun 27, 2018 | 28.32 | 29.38 | 28.20 | 28.34 | 3,549,324 | +0.48(+1.74%) |
Jun 26, 2018 | 27.28 | 28.11 | 27.23 | 27.85 | 2,597,434 | +0.62(+2.28%) |
Jun 25, 2018 | 28.00 | 28.14 | 26.99 | 27.23 | 2,480,847 | -0.68(-2.44%) |
Jun 22, 2018 | 29.40 | 29.79 | 27.44 | 27.91 | 5,938,323 | +0.02(+0.07%) |
Jun 21, 2018 | 29.00 | 29.09 | 27.70 | 27.89 | 4,477,424 | -1.43(-4.88%) |
Jun 20, 2018 | 28.62 | 30.31 | 28.50 | 29.32 | 4,821,107 | +0.96(+3.39%) |
Jun 19, 2018 | 27.47 | 28.66 | 27.06 | 28.36 | 3,629,068 | +0.50(+1.79%) |
Jun 18, 2018 | 26.16 | 28.29 | 26.00 | 27.86 | 3,527,648 | +1.70(+6.50%) |
Jun 15, 2018 | 27.55 | 25.97 | 26.16 | 4,014,023 | -1.39(-5.05%) | |
Jun 14, 2018 | 28.05 | 28.37 | 27.48 | 27.55 | 1,473,769 | -0.36(-1.29%) |
Jun 13, 2018 | 27.78 | 28.17 | 27.10 | 27.91 | 2,086,074 | +0.32(+1.16%) |
Jun 12, 2018 | 27.22 | 28.08 | 27.08 | 27.59 | 1,748,421 | +0.21(+0.79%) |
Jun 11, 2018 | 26.67 | 27.48 | 26.35 | 27.38 | 2,805,550 | +0.79(+2.95%) |
Jun 08, 2018 | 26.49 | 26.80 | 25.90 | 26.59 | 3,321,491 | -0.08(-0.30%) |
Jun 07, 2018 | 25.70 | 26.79 | 25.34 | 26.67 | 3,453,263 | +1.89(+7.63%) |
Jun 06, 2018 | 25.02 | 24.17 | 24.78 | 2,816,993 | +0.71(+2.95%) | |
Jun 05, 2018 | 24.36 | 24.77 | 23.85 | 24.07 | 2,534,707 | -0.30(-1.23%) |
Jun 04, 2018 | 25.13 | 25.32 | 23.80 | 24.37 | 3,315,416 | -0.51(-2.05%) |
Jun 01, 2018 | 25.02 | 25.95 | 24.79 | 24.88 | 4,934,055 | -0.38(-1.50%) |
May 31, 2018 | 24.75 | 25.85 | 24.51 | 25.26 | 2,093,955 | -0.02(-0.08%) |
May 30, 2018 | 24.22 | 25.30 | 24.15 | 25.28 | 2,914,856 | +1.31(+5.47%) |
May 29, 2018 | 23.96 | 24.73 | 23.60 | 23.97 | 3,156,947 | -0.19(-0.79%) |
May 25, 2018 | 24.16 | 24.16 | 24.16 | 0 | -0.91(-3.63%) | |
May 24, 2018 | 25.53 | 26.02 | 24.89 | 25.07 | 4,372,378 | -0.99(-3.80%) |
May 23, 2018 | 26.23 | 26.89 | 25.71 | 26.06 | 3,213,898 | -0.53(-1.99%) |
May 22, 2018 | 28.24 | 28.72 | 26.18 | 26.59 | 5,150,070 | -1.32(-4.73%) |
May 21, 2018 | 27.14 | 27.93 | 27.10 | 27.91 | 2,104,081 | +1.07(+3.99%) |
May 18, 2018 | 26.78 | 27.17 | 26.09 | 26.84 | 2,813,681 | -0.49(-1.79%) |
May 17, 2018 | 26.62 | 28.05 | 26.30 | 27.33 | 4,078,790 | +1.30(+4.99%) |
May 16, 2018 | 26.26 | 26.81 | 25.82 | 26.03 | 3,407,486 | -0.43(-1.63%) |
May 15, 2018 | 26.00 | 26.53 | 25.30 | 26.46 | 3,644,884 | +0.66(+2.56%) |
May 14, 2018 | 25.21 | 26.15 | 25.12 | 25.80 | 2,887,763 | +0.79(+3.16%) |
May 11, 2018 | 25.42 | 25.63 | 24.82 | 25.01 | 3,103,273 | -0.53(-2.08%) |
May 10, 2018 | 24.67 | 25.58 | 24.48 | 25.54 | 3,914,635 | +1.05(+4.29%) |
May 09, 2018 | 24.22 | 24.86 | 23.66 | 24.49 | 5,061,066 | +0.67(+2.81%) |
May 08, 2018 | 21.69 | 23.83 | 21.00 | 23.82 | 8,479,102 | +3.42(+16.76%) |
May 07, 2018 | 20.48 | 21.58 | 20.14 | 20.40 | 6,944,346 | +0.20(+0.99%) |
May 04, 2018 | 19.82 | 20.24 | 19.68 | 20.20 | 2,334,098 | +0.41(+2.07%) |
May 03, 2018 | 20.04 | 20.33 | 19.46 | 19.79 | 2,243,610 | -0.36(-1.79%) |
May 02, 2018 | 19.84 | 20.42 | 19.81 | 20.15 | 2,092,433 | +0.21(+1.05%) |