Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.28 | 24.70 | 23.77 | 24.68 | 3,501,252 | +0.23(+0.92%) |
Jul 30, 2018 | 25.57 | 25.57 | 24.31 | 24.45 | 2,601,716 | -1.20(-4.68%) |
Jul 27, 2018 | 24.96 | 25.78 | 24.96 | 25.65 | 2,154,921 | +0.66(+2.64%) |
Jul 26, 2018 | 24.88 | 25.43 | 24.61 | 25.00 | 2,025,761 | +0.17(+0.67%) |
Jul 25, 2018 | 24.70 | 24.92 | 24.00 | 24.83 | 1,753,002 | -0.03(-0.12%) |
Jul 24, 2018 | 25.10 | 25.30 | 24.83 | 24.86 | 1,454,590 | -0.22(-0.86%) |
Jul 23, 2018 | 25.24 | 25.43 | 24.85 | 25.07 | 2,237,187 | -0.33(-1.32%) |
Jul 20, 2018 | 25.57 | 25.57 | 25.32 | 25.41 | 849,472 | -0.18(-0.69%) |
Jul 19, 2018 | 25.51 | 25.78 | 25.32 | 25.59 | 1,702,703 | +0.04(+0.15%) |
Jul 18, 2018 | 25.71 | 26.10 | 25.46 | 25.55 | 1,545,436 | -0.26(-0.99%) |
Jul 17, 2018 | 25.71 | 26.03 | 25.68 | 25.80 | 1,223,931 | +0.06(+0.23%) |
Jul 16, 2018 | 26.29 | 26.37 | 25.64 | 25.74 | 1,032,246 | -0.48(-1.84%) |
Jul 13, 2018 | 26.26 | 26.43 | 26.01 | 26.22 | 1,646,304 | +0.04(+0.15%) |
Jul 12, 2018 | 26.49 | 26.68 | 26.04 | 26.18 | 1,004,556 | -0.10(-0.37%) |
Jul 11, 2018 | 26.14 | 26.55 | 26.01 | 26.28 | 909,757 | -0.07(-0.26%) |
Jul 10, 2018 | 26.48 | 26.71 | 26.28 | 26.35 | 864,882 | -0.09(-0.33%) |
Jul 09, 2018 | 26.49 | 26.55 | 26.08 | 26.44 | 1,235,551 | +0.03(+0.11%) |
Jul 06, 2018 | 26.60 | 26.94 | 26.37 | 26.41 | 744,344 | -0.23(-0.85%) |
Jul 05, 2018 | 26.26 | 26.69 | 25.76 | 26.64 | 946,544 | +0.52(+2.00%) |
Jul 03, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.36(+1.41%) | |
Jul 02, 2018 | 25.48 | 25.86 | 24.63 | 25.75 | 2,342,995 | -0.06(-0.23%) |
Jun 29, 2018 | 25.46 | 26.20 | 25.41 | 25.81 | 1,948,607 | +0.44(+1.74%) |
Jun 28, 2018 | 24.88 | 25.45 | 24.08 | 25.37 | 2,966,905 | +0.40(+1.61%) |
Jun 27, 2018 | 25.74 | 26.03 | 24.83 | 24.97 | 1,761,729 | -0.78(-3.02%) |
Jun 26, 2018 | 25.50 | 25.92 | 25.19 | 25.74 | 1,430,432 | +0.30(+1.20%) |
Jun 25, 2018 | 26.06 | 26.18 | 25.27 | 25.44 | 1,148,535 | -0.83(-3.14%) |
Jun 22, 2018 | 26.57 | 26.57 | 25.89 | 26.26 | 2,446,219 | -0.14(-0.52%) |
Jun 21, 2018 | 27.20 | 27.28 | 26.36 | 26.40 | 604,638 | -0.87(-3.17%) |
Jun 20, 2018 | 27.31 | 27.34 | 27.00 | 27.27 | 595,282 | +0.05(+0.18%) |
Jun 19, 2018 | 26.93 | 27.28 | 26.79 | 27.22 | 1,128,695 | +0.06(+0.22%) |
Jun 18, 2018 | 27.03 | 27.25 | 26.88 | 27.16 | 742,044 | -0.02(-0.07%) |
Jun 15, 2018 | 27.39 | 26.97 | 27.18 | 1,120,276 | -0.20(-0.72%) | |
Jun 14, 2018 | 27.27 | 27.45 | 26.97 | 27.37 | 1,169,253 | +0.20(+0.72%) |
Jun 13, 2018 | 27.23 | 27.87 | 27.09 | 27.18 | 1,573,059 | +0.06(+0.22%) |
Jun 12, 2018 | 26.77 | 27.20 | 26.26 | 27.12 | 2,255,368 | +0.40(+1.51%) |
Jun 11, 2018 | 26.57 | 27.07 | 26.57 | 26.72 | 1,741,368 | -0.16(-0.59%) |
Jun 08, 2018 | 27.21 | 27.35 | 26.53 | 26.87 | 1,754,817 | -0.33(-1.23%) |
Jun 07, 2018 | 26.71 | 27.65 | 26.60 | 27.21 | 2,073,310 | +0.53(+1.99%) |
Jun 06, 2018 | 26.21 | 26.68 | 2,417,172 | -0.06(-0.22%) | ||
Jun 05, 2018 | 27.20 | 27.20 | 26.53 | 26.74 | 1,831,788 | -0.40(-1.49%) |
Jun 04, 2018 | 27.14 | 27.30 | 26.97 | 27.14 | 1,155,367 | +0.00(+0.00%) |
Jun 01, 2018 | 28.19 | 28.21 | 26.86 | 27.14 | 2,216,147 | -0.81(-2.89%) |
May 31, 2018 | 27.64 | 28.33 | 27.53 | 27.94 | 2,324,894 | +0.50(+1.83%) |
May 30, 2018 | 27.41 | 27.65 | 27.18 | 27.44 | 1,465,883 | -0.09(-0.32%) |
May 29, 2018 | 27.34 | 27.78 | 27.10 | 27.53 | 1,373,452 | -0.04(-0.14%) |
May 25, 2018 | 27.57 | 27.57 | 27.57 | 0 | -0.26(-0.92%) | |
May 24, 2018 | 28.31 | 28.39 | 27.54 | 27.83 | 1,037,989 | -0.59(-2.08%) |
May 23, 2018 | 28.15 | 28.49 | 28.14 | 28.42 | 459,548 | +0.08(+0.28%) |
May 22, 2018 | 28.68 | 28.68 | 28.24 | 28.34 | 897,281 | -0.24(-0.83%) |
May 21, 2018 | 28.52 | 28.80 | 28.48 | 28.57 | 1,011,663 | +0.01(+0.03%) |
May 18, 2018 | 28.58 | 28.93 | 28.38 | 28.56 | 1,251,717 | +0.01(+0.03%) |
May 17, 2018 | 28.90 | 29.30 | 28.39 | 28.55 | 1,125,268 | -0.42(-1.46%) |
May 16, 2018 | 29.25 | 29.52 | 28.72 | 28.98 | 1,035,983 | -0.16(-0.54%) |
May 15, 2018 | 28.61 | 29.28 | 28.52 | 29.13 | 1,452,835 | +0.25(+0.85%) |
May 14, 2018 | 28.69 | 29.06 | 28.68 | 28.89 | 770,836 | +0.23(+0.79%) |
May 11, 2018 | 28.79 | 29.03 | 28.49 | 28.66 | 1,016,471 | -0.02(-0.07%) |
May 10, 2018 | 29.06 | 29.28 | 28.64 | 28.68 | 1,022,839 | -0.32(-1.12%) |
May 09, 2018 | 29.53 | 29.60 | 28.58 | 29.01 | 1,805,606 | -0.35(-1.21%) |
May 08, 2018 | 29.01 | 30.84 | 28.60 | 29.36 | 2,300,286 | +0.20(+0.67%) |
May 07, 2018 | 29.10 | 29.40 | 28.98 | 29.16 | 1,518,601 | +0.08(+0.27%) |
May 04, 2018 | 28.59 | 29.69 | 28.31 | 29.09 | 1,713,782 | +0.33(+1.16%) |
May 03, 2018 | 28.52 | 28.97 | 27.39 | 28.75 | 1,815,067 | +0.42(+1.49%) |
May 02, 2018 | 27.55 | 28.60 | 27.40 | 28.33 | 1,633,235 | +0.85(+3.08%) |