Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.10 | 28.15 | 27.68 | 27.72 | 2,280,385 | -0.38(-1.35%) |
Jul 30, 2018 | 28.04 | 28.47 | 27.85 | 28.10 | 2,806,508 | +0.08(+0.29%) |
Jul 27, 2018 | 27.74 | 29.07 | 27.57 | 28.02 | 4,102,300 | +0.34(+1.23%) |
Jul 26, 2018 | 27.21 | 28.11 | 27.00 | 27.68 | 4,064,169 | +0.04(+0.14%) |
Jul 25, 2018 | 27.00 | 27.84 | 26.94 | 27.64 | 4,189,192 | +0.60(+2.22%) |
Jul 24, 2018 | 27.46 | 27.46 | 26.68 | 27.04 | 8,339,559 | -0.28(-1.02%) |
Jul 23, 2018 | 26.17 | 27.47 | 25.95 | 27.32 | 11,664,010 | +1.05(+4.00%) |
Jul 20, 2018 | 24.11 | 26.50 | 24.00 | 26.27 | 53,780,400 | -6.98(-20.99%) |
Jul 19, 2018 | 32.50 | 33.46 | 31.47 | 33.25 | 9,323,587 | +0.60(+1.84%) |
Jul 18, 2018 | 31.98 | 32.83 | 31.96 | 32.65 | 3,775,655 | +0.80(+2.51%) |
Jul 17, 2018 | 31.08 | 31.95 | 31.08 | 31.85 | 2,985,348 | +0.78(+2.51%) |
Jul 16, 2018 | 31.68 | 31.78 | 30.83 | 31.07 | 2,528,676 | -0.22(-0.70%) |
Jul 13, 2018 | 30.96 | 31.56 | 30.93 | 31.29 | 4,520,220 | +0.33(+1.07%) |
Jul 12, 2018 | 31.14 | 30.57 | 30.96 | 2,974,740 | -0.02(-0.06%) | |
Jul 11, 2018 | 30.99 | 31.29 | 30.60 | 30.98 | 2,210,218 | -0.31(-0.99%) |
Jul 10, 2018 | 30.98 | 31.36 | 30.95 | 31.29 | 1,731,616 | +0.35(+1.13%) |
Jul 09, 2018 | 31.61 | 31.71 | 30.38 | 30.94 | 3,262,155 | -0.06(-0.19%) |
Jul 06, 2018 | 30.77 | 31.11 | 30.70 | 31.00 | 1,677,845 | +0.15(+0.49%) |
Jul 05, 2018 | 30.89 | 31.13 | 30.33 | 30.85 | 2,412,796 | +0.15(+0.49%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.25(+0.82%) | |
Jul 02, 2018 | 29.53 | 30.54 | 29.52 | 30.45 | 1,600,867 | +0.44(+1.47%) |
Jun 29, 2018 | 30.81 | 29.94 | 30.01 | 1,699,448 | +0.20(+0.67%) | |
Jun 28, 2018 | 29.90 | 30.33 | 29.65 | 29.81 | 2,196,918 | +0.13(+0.44%) |
Jun 27, 2018 | 30.31 | 30.59 | 29.68 | 29.68 | 2,020,399 | -0.67(-2.21%) |
Jun 26, 2018 | 29.52 | 30.50 | 29.35 | 30.35 | 2,522,072 | +0.84(+2.85%) |
Jun 25, 2018 | 30.40 | 30.51 | 29.50 | 29.51 | 2,282,675 | -0.91(-2.99%) |
Jun 22, 2018 | 30.61 | 30.75 | 30.09 | 30.42 | 3,346,355 | +0.05(+0.16%) |
Jun 21, 2018 | 29.58 | 30.71 | 29.58 | 30.37 | 3,692,755 | +1.20(+4.11%) |
Jun 20, 2018 | 29.36 | 28.96 | 29.17 | 1,036,565 | -0.11(-0.38%) | |
Jun 19, 2018 | 29.26 | 29.37 | 28.82 | 29.28 | 1,923,592 | -0.37(-1.25%) |
Jun 18, 2018 | 29.18 | 29.71 | 28.93 | 29.65 | 2,425,867 | +0.22(+0.75%) |
Jun 15, 2018 | 29.68 | 28.98 | 29.43 | 3,002,104 | +0.45(+1.55%) | |
Jun 14, 2018 | 29.05 | 29.09 | 28.58 | 28.98 | 1,834,892 | +0.16(+0.56%) |
Jun 13, 2018 | 29.16 | 29.41 | 28.72 | 28.82 | 2,125,153 | -0.28(-0.96%) |
Jun 12, 2018 | 28.80 | 29.25 | 28.68 | 29.10 | 1,957,869 | +0.34(+1.18%) |
Jun 11, 2018 | 28.83 | 29.07 | 28.66 | 28.76 | 2,157,832 | -0.01(-0.03%) |
Jun 08, 2018 | 28.25 | 29.09 | 28.23 | 28.77 | 3,534,424 | +0.45(+1.59%) |
Jun 07, 2018 | 28.58 | 28.78 | 28.12 | 28.32 | 3,268,475 | -0.25(-0.88%) |
Jun 06, 2018 | 28.45 | 28.57 | 4,763,470 | -0.98(-3.32%) | ||
Jun 05, 2018 | 29.41 | 29.97 | 29.05 | 29.55 | 4,274,959 | +0.19(+0.65%) |
Jun 04, 2018 | 29.55 | 29.56 | 28.98 | 29.36 | 2,715,656 | -0.11(-0.37%) |
Jun 01, 2018 | 29.33 | 29.55 | 28.70 | 29.47 | 3,309,503 | +0.41(+1.41%) |
May 31, 2018 | 29.90 | 29.97 | 29.04 | 29.06 | 2,170,456 | -0.79(-2.65%) |
May 30, 2018 | 30.00 | 30.11 | 29.68 | 29.85 | 1,545,437 | +0.05(+0.17%) |
May 29, 2018 | 30.51 | 30.74 | 29.62 | 29.80 | 2,690,999 | -1.01(-3.28%) |
May 25, 2018 | 30.81 | 30.81 | 30.81 | 0 | +0.55(+1.82%) | |
May 24, 2018 | 30.21 | 30.51 | 29.76 | 30.26 | 2,071,078 | +0.07(+0.23%) |
May 23, 2018 | 30.15 | 30.66 | 29.95 | 30.19 | 2,170,019 | +0.03(+0.10%) |
May 22, 2018 | 30.49 | 30.54 | 30.08 | 30.16 | 1,083,189 | -0.30(-0.98%) |
May 21, 2018 | 30.60 | 30.60 | 30.31 | 30.46 | 2,801,457 | +0.06(+0.20%) |
May 18, 2018 | 30.25 | 30.57 | 30.14 | 30.40 | 2,410,955 | +0.16(+0.53%) |
May 17, 2018 | 30.12 | 30.51 | 30.03 | 30.24 | 3,394,168 | +0.12(+0.40%) |
May 16, 2018 | 29.75 | 30.29 | 29.40 | 30.12 | 2,301,569 | +0.66(+2.24%) |
May 15, 2018 | 28.90 | 29.67 | 28.88 | 29.46 | 1,989,825 | +0.53(+1.83%) |
May 14, 2018 | 29.05 | 29.27 | 28.86 | 28.93 | 3,113,641 | -0.09(-0.31%) |
May 11, 2018 | 29.39 | 29.57 | 29.00 | 29.02 | 2,574,383 | -0.30(-1.02%) |
May 10, 2018 | 29.26 | 29.52 | 28.86 | 29.32 | 2,875,463 | +0.06(+0.21%) |
May 09, 2018 | 29.87 | 30.08 | 29.10 | 29.26 | 5,198,726 | -0.53(-1.78%) |
May 08, 2018 | 29.05 | 29.81 | 29.02 | 29.79 | 3,235,867 | +0.74(+2.55%) |
May 07, 2018 | 28.77 | 29.13 | 28.66 | 29.05 | 4,027,547 | +0.38(+1.33%) |
May 04, 2018 | 27.45 | 28.80 | 27.36 | 28.67 | 3,858,629 | +1.18(+4.29%) |
May 03, 2018 | 27.89 | 28.03 | 27.42 | 27.49 | 3,135,007 | -0.60(-2.14%) |
May 02, 2018 | 28.13 | 28.48 | 28.05 | 28.09 | 3,153,281 | -0.07(-0.25%) |