Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.20 | 27.58 | 27.07 | 27.44 | 920,691 | +0.34(+1.25%) |
Jul 30, 2018 | 26.81 | 27.36 | 26.81 | 27.10 | 1,177,706 | +0.29(+1.08%) |
Jul 27, 2018 | 27.47 | 27.63 | 26.67 | 26.81 | 693,700 | -0.74(-2.69%) |
Jul 26, 2018 | 27.45 | 28.04 | 27.17 | 27.55 | 1,062,593 | +0.19(+0.69%) |
Jul 25, 2018 | 26.92 | 27.38 | 26.87 | 27.36 | 1,071,006 | +0.38(+1.41%) |
Jul 24, 2018 | 27.67 | 27.95 | 26.81 | 26.98 | 936,765 | -0.61(-2.21%) |
Jul 23, 2018 | 27.53 | 27.90 | 27.49 | 27.59 | 705,154 | +0.08(+0.29%) |
Jul 20, 2018 | 27.99 | 28.02 | 27.48 | 27.51 | 802,574 | -0.67(-2.38%) |
Jul 19, 2018 | 27.70 | 28.34 | 27.55 | 28.18 | 1,124,372 | +0.45(+1.62%) |
Jul 18, 2018 | 27.12 | 27.76 | 27.02 | 27.73 | 1,258,292 | +0.66(+2.44%) |
Jul 17, 2018 | 26.72 | 27.08 | 26.55 | 27.07 | 1,450,643 | +0.37(+1.39%) |
Jul 16, 2018 | 26.95 | 27.20 | 26.68 | 26.70 | 1,106,952 | -0.22(-0.82%) |
Jul 13, 2018 | 26.96 | 27.25 | 26.86 | 26.92 | 789,161 | -0.08(-0.30%) |
Jul 12, 2018 | 27.18 | 27.18 | 26.61 | 27.00 | 1,308,484 | -0.35(-1.28%) |
Jul 11, 2018 | 26.83 | 27.51 | 26.79 | 27.35 | 1,216,737 | +0.43(+1.60%) |
Jul 10, 2018 | 26.93 | 27.14 | 26.77 | 26.92 | 820,010 | -0.09(-0.33%) |
Jul 09, 2018 | 27.74 | 27.81 | 26.93 | 27.01 | 1,240,315 | -0.60(-2.17%) |
Jul 06, 2018 | 27.48 | 27.85 | 27.35 | 27.61 | 1,030,731 | +0.17(+0.62%) |
Jul 05, 2018 | 27.17 | 27.60 | 27.05 | 27.44 | 2,399,753 | +0.32(+1.18%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.61(+2.30%) | |
Jul 02, 2018 | 25.80 | 26.55 | 25.55 | 26.51 | 2,193,748 | +0.69(+2.67%) |
Jun 29, 2018 | 26.34 | 26.42 | 25.80 | 25.82 | 1,427,624 | -0.29(-1.11%) |
Jun 28, 2018 | 26.00 | 26.28 | 25.79 | 26.11 | 1,379,349 | +0.13(+0.50%) |
Jun 27, 2018 | 26.21 | 26.59 | 25.91 | 25.98 | 1,431,398 | -0.23(-0.88%) |
Jun 26, 2018 | 25.74 | 26.32 | 25.70 | 26.21 | 1,530,949 | +0.47(+1.83%) |
Jun 25, 2018 | 25.75 | 25.94 | 25.49 | 25.74 | 1,425,036 | -0.06(-0.23%) |
Jun 22, 2018 | 26.40 | 26.40 | 25.59 | 25.80 | 3,141,873 | -0.19(-0.73%) |
Jun 21, 2018 | 26.01 | 26.40 | 25.97 | 25.99 | 1,453,067 | -0.07(-0.27%) |
Jun 20, 2018 | 25.65 | 26.12 | 25.30 | 26.06 | 1,657,651 | +0.35(+1.36%) |
Jun 19, 2018 | 25.61 | 25.85 | 25.43 | 25.71 | 1,534,641 | -0.10(-0.39%) |
Jun 18, 2018 | 25.44 | 26.18 | 25.44 | 25.81 | 1,444,990 | +0.21(+0.82%) |
Jun 15, 2018 | 25.69 | 25.22 | 25.60 | 1,844,020 | +0.38(+1.51%) | |
Jun 14, 2018 | 25.08 | 25.29 | 24.69 | 25.22 | 1,692,795 | +0.02(+0.08%) |
Jun 13, 2018 | 25.44 | 25.56 | 25.13 | 25.20 | 1,331,235 | -0.24(-0.94%) |
Jun 12, 2018 | 25.48 | 25.53 | 25.14 | 25.44 | 1,244,598 | +0.08(+0.32%) |
Jun 11, 2018 | 24.91 | 25.40 | 24.86 | 25.36 | 1,445,077 | +0.52(+2.09%) |
Jun 08, 2018 | 24.70 | 24.90 | 24.66 | 24.84 | 2,978,936 | +0.11(+0.44%) |
Jun 07, 2018 | 24.89 | 25.12 | 24.63 | 24.73 | 1,336,128 | -0.05(-0.20%) |
Jun 06, 2018 | 24.56 | 24.78 | 1,566,927 | +0.03(+0.12%) | ||
Jun 05, 2018 | 24.31 | 24.93 | 24.17 | 24.75 | 2,507,266 | +0.39(+1.60%) |
Jun 04, 2018 | 24.18 | 24.51 | 23.96 | 24.36 | 2,915,960 | +0.37(+1.54%) |
Jun 01, 2018 | 23.86 | 24.20 | 23.82 | 23.99 | 3,990,543 | +0.11(+0.46%) |
May 31, 2018 | 24.46 | 24.77 | 23.83 | 23.88 | 2,622,878 | -0.73(-2.97%) |
May 30, 2018 | 24.01 | 24.77 | 22.96 | 24.61 | 7,113,038 | -1.46(-5.60%) |
May 29, 2018 | 25.72 | 26.45 | 25.57 | 26.07 | 4,413,997 | +0.25(+0.97%) |
May 25, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.52(+2.06%) | |
May 24, 2018 | 24.96 | 25.44 | 24.91 | 25.30 | 1,755,690 | +0.29(+1.16%) |
May 23, 2018 | 24.48 | 25.25 | 24.36 | 25.01 | 2,984,851 | -0.63(-2.46%) |
May 22, 2018 | 25.83 | 25.93 | 25.59 | 25.64 | 2,504,989 | +0.05(+0.20%) |
May 21, 2018 | 25.75 | 26.11 | 25.41 | 25.59 | 2,092,943 | -0.06(-0.23%) |
May 18, 2018 | 25.30 | 25.79 | 25.30 | 25.65 | 1,556,706 | +0.34(+1.34%) |
May 17, 2018 | 25.15 | 25.71 | 25.11 | 25.31 | 1,499,185 | +0.04(+0.16%) |
May 16, 2018 | 24.95 | 25.71 | 24.95 | 25.27 | 2,260,132 | +0.61(+2.47%) |
May 15, 2018 | 24.57 | 24.82 | 24.33 | 24.66 | 1,467,375 | +0.10(+0.41%) |
May 14, 2018 | 24.10 | 24.70 | 24.08 | 24.56 | 1,373,263 | +0.58(+2.42%) |
May 11, 2018 | 23.76 | 24.18 | 23.61 | 23.98 | 1,445,427 | +0.26(+1.10%) |
May 10, 2018 | 24.21 | 24.26 | 23.44 | 23.72 | 1,072,529 | -0.56(-2.31%) |
May 09, 2018 | 23.88 | 24.32 | 23.64 | 24.28 | 1,594,770 | +0.42(+1.76%) |
May 08, 2018 | 23.46 | 23.89 | 23.35 | 23.86 | 1,513,068 | +0.38(+1.62%) |
May 07, 2018 | 23.28 | 23.50 | 22.73 | 23.48 | 1,782,038 | +0.41(+1.78%) |
May 04, 2018 | 22.43 | 23.13 | 22.30 | 23.07 | 1,440,241 | +0.48(+2.12%) |
May 03, 2018 | 22.77 | 22.85 | 22.52 | 22.59 | 1,051,195 | -0.18(-0.79%) |
May 02, 2018 | 22.33 | 22.81 | 21.97 | 22.77 | 1,301,526 | +0.35(+1.56%) |