Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.71 | 28.71 | 28.14 | 28.44 | 673,890 | -0.17(-0.59%) |
Jul 30, 2018 | 28.40 | 28.79 | 28.16 | 28.61 | 603,954 | +0.05(+0.18%) |
Jul 27, 2018 | 28.62 | 28.89 | 28.27 | 28.56 | 502,500 | -0.06(-0.21%) |
Jul 26, 2018 | 28.05 | 28.69 | 28.05 | 28.62 | 547,369 | +0.65(+2.32%) |
Jul 25, 2018 | 28.29 | 27.71 | 27.97 | 644,223 | +0.21(+0.76%) | |
Jul 24, 2018 | 28.58 | 28.59 | 27.51 | 27.76 | 1,548,982 | -0.85(-2.97%) |
Jul 23, 2018 | 28.79 | 28.94 | 28.31 | 28.61 | 1,424,785 | -0.38(-1.31%) |
Jul 20, 2018 | 28.76 | 29.11 | 28.51 | 28.99 | 703,158 | +0.24(+0.83%) |
Jul 19, 2018 | 28.50 | 28.94 | 28.44 | 28.75 | 1,738,997 | +0.29(+1.02%) |
Jul 18, 2018 | 29.57 | 29.57 | 28.37 | 28.46 | 1,294,937 | -1.12(-3.79%) |
Jul 17, 2018 | 29.31 | 29.81 | 29.31 | 29.58 | 1,437,408 | +0.18(+0.61%) |
Jul 16, 2018 | 29.93 | 29.99 | 29.14 | 29.40 | 1,534,598 | -0.62(-2.07%) |
Jul 13, 2018 | 29.81 | 30.40 | 29.81 | 30.02 | 1,121,178 | +0.26(+0.87%) |
Jul 12, 2018 | 30.54 | 30.54 | 29.57 | 29.76 | 1,156,621 | -0.73(-2.39%) |
Jul 11, 2018 | 30.88 | 31.16 | 30.47 | 30.49 | 2,763,866 | -0.47(-1.52%) |
Jul 10, 2018 | 30.97 | 31.13 | 30.70 | 30.96 | 918,302 | +0.13(+0.42%) |
Jul 09, 2018 | 30.75 | 30.86 | 30.56 | 30.83 | 928,127 | +0.19(+0.62%) |
Jul 06, 2018 | 30.24 | 30.71 | 30.14 | 30.64 | 550,147 | +0.36(+1.19%) |
Jul 05, 2018 | 30.34 | 29.75 | 30.28 | 803,275 | +0.28(+0.93%) | |
Jul 03, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.39(+1.32%) | |
Jul 02, 2018 | 29.72 | 30.24 | 29.21 | 29.61 | 1,112,380 | -0.19(-0.64%) |
Jun 29, 2018 | 29.72 | 30.13 | 29.63 | 29.80 | 1,158,445 | -0.02(-0.07%) |
Jun 28, 2018 | 29.57 | 29.95 | 29.28 | 29.82 | 1,740,776 | +0.34(+1.15%) |
Jun 27, 2018 | 28.88 | 29.79 | 28.40 | 29.48 | 1,092,155 | +0.52(+1.80%) |
Jun 26, 2018 | 29.91 | 29.98 | 28.91 | 28.96 | 1,183,324 | -0.93(-3.11%) |
Jun 25, 2018 | 29.77 | 30.64 | 29.52 | 29.89 | 1,837,146 | +0.15(+0.50%) |
Jun 22, 2018 | 30.50 | 31.53 | 29.51 | 29.74 | 3,716,951 | +0.56(+1.92%) |
Jun 21, 2018 | 28.73 | 29.50 | 28.57 | 29.18 | 1,172,480 | +0.55(+1.92%) |
Jun 20, 2018 | 29.49 | 29.65 | 28.47 | 28.63 | 1,714,083 | -0.83(-2.82%) |
Jun 19, 2018 | 28.72 | 29.67 | 28.63 | 29.46 | 1,775,953 | +0.63(+2.19%) |
Jun 18, 2018 | 28.35 | 28.86 | 28.22 | 28.83 | 1,377,313 | +0.37(+1.30%) |
Jun 15, 2018 | 28.53 | 27.91 | 28.46 | 1,248,602 | +0.34(+1.21%) | |
Jun 14, 2018 | 28.35 | 28.35 | 27.77 | 28.12 | 1,423,661 | -0.23(-0.81%) |
Jun 13, 2018 | 28.80 | 29.28 | 28.27 | 28.35 | 1,498,595 | -0.32(-1.12%) |
Jun 12, 2018 | 28.84 | 28.90 | 28.07 | 28.67 | 950,389 | -0.13(-0.45%) |
Jun 11, 2018 | 28.49 | 29.07 | 28.15 | 28.80 | 1,869,195 | +0.50(+1.77%) |
Jun 08, 2018 | 27.71 | 28.52 | 27.67 | 28.30 | 1,401,021 | +0.64(+2.31%) |
Jun 07, 2018 | 26.97 | 27.95 | 26.76 | 27.66 | 1,964,186 | +0.52(+1.92%) |
Jun 06, 2018 | 26.94 | 27.32 | 26.45 | 27.14 | 1,303,038 | +0.18(+0.67%) |
Jun 05, 2018 | 27.40 | 27.76 | 26.63 | 26.96 | 1,894,243 | +0.00(+0.00%) |
Jun 04, 2018 | 25.98 | 27.00 | 25.86 | 26.96 | 1,997,036 | +1.06(+4.09%) |
Jun 01, 2018 | 25.65 | 26.08 | 25.41 | 25.90 | 970,090 | +0.38(+1.49%) |
May 31, 2018 | 26.10 | 26.30 | 25.48 | 25.52 | 1,826,700 | -0.61(-2.33%) |
May 30, 2018 | 25.67 | 26.32 | 25.61 | 26.13 | 809,896 | +0.50(+1.95%) |
May 29, 2018 | 25.98 | 26.35 | 25.46 | 25.63 | 1,110,895 | -0.54(-2.06%) |
May 25, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 25.94 | 26.26 | 25.67 | 26.22 | 917,057 | +0.27(+1.04%) |
May 23, 2018 | 25.94 | 26.41 | 25.93 | 25.95 | 1,182,817 | +0.00(+0.00%) |
May 22, 2018 | 26.05 | 26.35 | 25.93 | 25.95 | 2,207,913 | +0.03(+0.12%) |
May 21, 2018 | 26.42 | 26.69 | 25.87 | 25.92 | 1,740,223 | -0.34(-1.29%) |
May 18, 2018 | 26.79 | 26.80 | 26.16 | 26.26 | 1,220,569 | -0.71(-2.63%) |
May 17, 2018 | 27.26 | 27.29 | 26.78 | 26.97 | 1,479,607 | -0.27(-0.99%) |
May 16, 2018 | 26.72 | 27.38 | 26.72 | 27.24 | 1,708,742 | +0.52(+1.95%) |
May 15, 2018 | 27.01 | 27.28 | 26.65 | 26.72 | 1,397,851 | -0.37(-1.37%) |
May 14, 2018 | 27.80 | 27.92 | 26.94 | 27.09 | 1,791,807 | -0.82(-2.94%) |
May 11, 2018 | 28.25 | 28.49 | 27.73 | 27.91 | 1,331,076 | -0.28(-0.99%) |
May 10, 2018 | 27.90 | 28.49 | 27.78 | 28.19 | 1,488,428 | +0.18(+0.64%) |
May 09, 2018 | 27.39 | 28.23 | 27.02 | 28.01 | 2,220,978 | +0.56(+2.04%) |
May 08, 2018 | 26.80 | 27.78 | 25.80 | 27.45 | 6,668,932 | -1.19(-4.16%) |
May 07, 2018 | 28.49 | 28.77 | 28.12 | 28.64 | 1,228,263 | +0.14(+0.49%) |
May 04, 2018 | 27.62 | 28.97 | 27.62 | 28.50 | 1,198,158 | +0.88(+3.19%) |
May 03, 2018 | 27.60 | 28.01 | 27.33 | 27.62 | 1,053,871 | -0.02(-0.07%) |
May 02, 2018 | 28.58 | 28.88 | 27.51 | 27.64 | 1,913,788 | -0.93(-3.26%) |