Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.26 | 24.62 | 24.20 | 24.44 | 1,509,770 | +0.30(+1.24%) |
Jul 30, 2018 | 24.13 | 24.50 | 24.09 | 24.14 | 1,594,401 | +0.09(+0.38%) |
Jul 27, 2018 | 24.36 | 24.51 | 23.89 | 24.04 | 1,671,152 | -0.18(-0.75%) |
Jul 26, 2018 | 23.95 | 24.30 | 23.72 | 24.23 | 1,839,032 | +0.33(+1.37%) |
Jul 25, 2018 | 23.98 | 24.13 | 23.58 | 23.90 | 2,143,170 | -0.22(-0.90%) |
Jul 24, 2018 | 23.93 | 24.15 | 23.77 | 24.12 | 2,160,100 | +0.26(+1.10%) |
Jul 23, 2018 | 24.24 | 24.34 | 23.80 | 23.85 | 2,024,513 | -0.41(-1.68%) |
Jul 20, 2018 | 25.10 | 25.13 | 24.23 | 24.26 | 2,260,072 | -0.89(-3.54%) |
Jul 19, 2018 | 24.95 | 25.27 | 24.77 | 25.15 | 2,625,168 | +0.25(+1.02%) |
Jul 18, 2018 | 25.66 | 25.69 | 24.83 | 24.90 | 2,287,557 | -0.87(-3.38%) |
Jul 17, 2018 | 25.88 | 26.21 | 25.67 | 25.77 | 1,856,763 | -0.17(-0.66%) |
Jul 16, 2018 | 26.31 | 26.32 | 25.42 | 25.94 | 2,633,099 | +0.87(+3.48%) |
Jul 13, 2018 | 25.38 | 25.59 | 24.93 | 25.07 | 1,767,810 | -0.28(-1.11%) |
Jul 12, 2018 | 25.35 | 25.65 | 25.12 | 25.35 | 1,048,391 | +0.25(+1.01%) |
Jul 11, 2018 | 25.32 | 25.62 | 25.07 | 25.10 | 1,347,773 | -0.44(-1.74%) |
Jul 10, 2018 | 25.77 | 25.81 | 25.33 | 25.54 | 1,571,738 | -0.15(-0.57%) |
Jul 09, 2018 | 25.46 | 25.71 | 25.27 | 25.69 | 1,471,441 | +0.32(+1.25%) |
Jul 06, 2018 | 25.32 | 25.66 | 25.10 | 25.37 | 1,068,003 | +0.04(+0.14%) |
Jul 05, 2018 | 25.24 | 25.38 | 24.85 | 25.33 | 1,011,768 | +0.15(+0.58%) |
Jul 03, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.44 | 25.01 | 24.20 | 25.01 | 1,788,455 | +0.30(+1.21%) |
Jun 29, 2018 | 24.98 | 24.37 | 24.71 | 1,422,298 | +0.26(+1.08%) | |
Jun 28, 2018 | 24.39 | 24.49 | 24.12 | 24.44 | 985,446 | -0.03(-0.11%) |
Jun 27, 2018 | 24.54 | 24.74 | 24.37 | 24.47 | 1,289,543 | -0.07(-0.30%) |
Jun 26, 2018 | 24.24 | 24.64 | 24.19 | 24.54 | 1,256,149 | +0.46(+1.92%) |
Jun 25, 2018 | 24.22 | 24.42 | 23.82 | 24.08 | 1,345,658 | -0.25(-1.01%) |
Jun 22, 2018 | 24.61 | 24.83 | 24.32 | 24.33 | 4,155,543 | -0.05(-0.22%) |
Jun 21, 2018 | 24.82 | 24.90 | 24.22 | 24.38 | 1,829,495 | -0.47(-1.90%) |
Jun 20, 2018 | 25.18 | 25.26 | 24.73 | 24.85 | 1,991,280 | -0.31(-1.23%) |
Jun 19, 2018 | 25.28 | 25.48 | 24.99 | 25.16 | 1,203,665 | -0.34(-1.35%) |
Jun 18, 2018 | 25.01 | 25.52 | 24.96 | 25.51 | 1,944,949 | +0.29(+1.15%) |
Jun 15, 2018 | 25.62 | 25.09 | 25.22 | 2,636,985 | -0.41(-1.59%) | |
Jun 14, 2018 | 25.57 | 25.84 | 25.25 | 25.62 | 1,799,931 | +0.15(+0.57%) |
Jun 13, 2018 | 27.50 | 27.50 | 25.47 | 25.48 | 2,707,838 | -2.11(-7.63%) |
Jun 12, 2018 | 27.25 | 27.60 | 27.07 | 27.58 | 1,365,313 | +0.38(+1.40%) |
Jun 11, 2018 | 27.36 | 27.66 | 27.18 | 27.20 | 1,507,123 | -0.10(-0.37%) |
Jun 08, 2018 | 27.28 | 27.57 | 27.10 | 27.30 | 1,759,039 | +0.11(+0.40%) |
Jun 07, 2018 | 27.21 | 27.69 | 27.11 | 27.19 | 1,377,105 | -0.01(-0.03%) |
Jun 06, 2018 | 27.20 | 1,676,775 | -0.32(-1.15%) | |||
Jun 05, 2018 | 27.41 | 27.75 | 27.25 | 27.52 | 1,247,055 | +0.13(+0.46%) |
Jun 04, 2018 | 27.07 | 27.44 | 26.97 | 27.39 | 1,418,983 | +0.33(+1.21%) |
Jun 01, 2018 | 26.70 | 27.13 | 26.60 | 27.07 | 1,897,353 | +0.58(+2.19%) |
May 31, 2018 | 27.04 | 27.14 | 26.48 | 26.49 | 1,578,309 | -0.56(-2.08%) |
May 30, 2018 | 26.78 | 27.09 | 26.60 | 27.05 | 1,350,371 | +0.54(+2.02%) |
May 29, 2018 | 26.18 | 26.64 | 26.10 | 26.51 | 2,542,703 | +0.15(+0.55%) |
May 25, 2018 | 26.37 | 26.37 | 26.37 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 26.31 | 26.53 | 26.11 | 26.43 | 1,834,612 | +0.20(+0.76%) |
May 23, 2018 | 25.86 | 26.26 | 25.74 | 26.23 | 1,287,337 | +0.24(+0.94%) |
May 22, 2018 | 25.99 | 26.35 | 25.96 | 25.99 | 1,626,364 | +0.10(+0.39%) |
May 21, 2018 | 26.00 | 26.19 | 25.71 | 25.89 | 1,432,609 | +0.06(+0.25%) |
May 18, 2018 | 25.18 | 26.01 | 25.14 | 25.82 | 2,940,219 | +0.62(+2.45%) |
May 17, 2018 | 25.13 | 25.30 | 24.96 | 25.21 | 1,109,141 | +0.09(+0.36%) |
May 16, 2018 | 24.65 | 25.25 | 24.57 | 25.12 | 1,980,004 | +0.42(+1.68%) |
May 15, 2018 | 24.40 | 24.85 | 24.33 | 24.70 | 1,656,531 | +0.16(+0.66%) |
May 14, 2018 | 25.12 | 25.15 | 24.45 | 24.54 | 1,538,396 | -0.54(-2.16%) |
May 11, 2018 | 24.63 | 25.16 | 24.58 | 25.08 | 2,143,532 | +0.49(+1.98%) |
May 10, 2018 | 24.36 | 24.68 | 24.23 | 24.59 | 2,027,699 | +0.26(+1.08%) |
May 09, 2018 | 24.92 | 25.10 | 24.18 | 24.33 | 3,210,144 | -0.57(-2.29%) |
May 08, 2018 | 26.09 | 26.14 | 24.74 | 24.90 | 2,595,070 | -0.51(-2.03%) |
May 07, 2018 | 25.11 | 25.50 | 24.44 | 25.41 | 4,399,758 | -0.17(-0.67%) |
May 04, 2018 | 24.89 | 25.68 | 24.89 | 25.59 | 2,396,230 | +0.52(+2.09%) |
May 03, 2018 | 25.50 | 25.60 | 24.58 | 25.06 | 1,798,726 | -0.39(-1.53%) |
May 02, 2018 | 25.49 | 25.66 | 25.13 | 25.45 | 1,691,421 | +0.03(+0.11%) |