Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.42 | 27.09 | 26.30 | 26.93 | 4,782,450 | +0.54(+2.03%) |
Jul 30, 2018 | 26.59 | 26.59 | 26.10 | 26.40 | 6,375,724 | -0.43(-1.61%) |
Jul 27, 2018 | 27.08 | 27.18 | 26.65 | 26.83 | 2,896,552 | -0.08(-0.32%) |
Jul 26, 2018 | 26.63 | 27.18 | 26.63 | 26.92 | 4,176,558 | +0.27(+1.02%) |
Jul 25, 2018 | 26.48 | 27.04 | 26.47 | 26.64 | 5,946,755 | +0.14(+0.51%) |
Jul 24, 2018 | 27.01 | 27.01 | 26.21 | 26.51 | 6,161,660 | -0.34(-1.27%) |
Jul 23, 2018 | 27.39 | 27.42 | 26.81 | 26.85 | 3,112,018 | -0.46(-1.68%) |
Jul 20, 2018 | 27.41 | 27.47 | 27.12 | 27.31 | 2,330,388 | -0.14(-0.50%) |
Jul 19, 2018 | 27.54 | 27.66 | 27.07 | 27.44 | 4,736,821 | -0.14(-0.52%) |
Jul 18, 2018 | 27.43 | 27.93 | 27.32 | 27.59 | 5,990,652 | +0.17(+0.62%) |
Jul 17, 2018 | 27.38 | 27.94 | 27.25 | 27.42 | 3,856,053 | +0.10(+0.37%) |
Jul 16, 2018 | 26.79 | 27.38 | 26.62 | 27.31 | 4,881,586 | +0.49(+1.84%) |
Jul 13, 2018 | 26.75 | 26.96 | 26.55 | 26.82 | 3,442,376 | +0.08(+0.29%) |
Jul 12, 2018 | 26.21 | 26.80 | 25.94 | 26.75 | 5,414,212 | +0.69(+2.64%) |
Jul 11, 2018 | 26.25 | 26.38 | 25.95 | 26.06 | 3,918,505 | -0.25(-0.97%) |
Jul 10, 2018 | 26.46 | 25.97 | 26.31 | 5,088,085 | +0.34(+1.31%) | |
Jul 09, 2018 | 26.43 | 26.69 | 25.83 | 25.97 | 5,409,402 | -0.48(-1.80%) |
Jul 06, 2018 | 26.19 | 26.52 | 26.05 | 26.45 | 3,677,077 | +0.34(+1.30%) |
Jul 05, 2018 | 25.84 | 26.14 | 25.76 | 26.11 | 6,398,807 | +0.13(+0.49%) |
Jul 03, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.33(-1.26%) | |
Jul 02, 2018 | 25.74 | 26.36 | 25.40 | 26.31 | 5,164,009 | +0.23(+0.88%) |
Jun 29, 2018 | 26.13 | 26.40 | 25.95 | 26.08 | 6,281,484 | -0.01(-0.03%) |
Jun 28, 2018 | 26.35 | 26.61 | 26.07 | 26.09 | 5,880,147 | -0.19(-0.71%) |
Jun 27, 2018 | 26.55 | 26.89 | 26.27 | 26.28 | 6,173,726 | -0.34(-1.28%) |
Jun 26, 2018 | 26.53 | 26.88 | 26.46 | 26.62 | 8,958,008 | +0.23(+0.87%) |
Jun 25, 2018 | 26.34 | 26.50 | 25.79 | 26.39 | 8,827,781 | +0.03(+0.13%) |
Jun 22, 2018 | 27.38 | 27.39 | 26.30 | 26.35 | 8,650,257 | -0.73(-2.70%) |
Jun 21, 2018 | 27.08 | 27.22 | 26.92 | 27.09 | 5,854,146 | +0.03(+0.09%) |
Jun 20, 2018 | 27.19 | 27.52 | 26.98 | 27.06 | 7,027,653 | -0.09(-0.34%) |
Jun 19, 2018 | 27.71 | 27.82 | 27.06 | 27.15 | 12,062,515 | -0.87(-3.09%) |
Jun 18, 2018 | 28.33 | 28.62 | 27.85 | 28.02 | 6,467,595 | -0.34(-1.20%) |
Jun 15, 2018 | 28.50 | 28.47 | 28.36 | 6,214,802 | -0.11(-0.39%) | |
Jun 14, 2018 | 28.96 | 29.33 | 28.43 | 28.47 | 5,158,874 | -0.40(-1.38%) |
Jun 13, 2018 | 28.50 | 28.92 | 28.49 | 28.87 | 6,874,123 | +0.40(+1.40%) |
Jun 12, 2018 | 27.84 | 28.86 | 27.84 | 28.47 | 7,633,848 | +0.72(+2.60%) |
Jun 11, 2018 | 28.19 | 28.48 | 27.75 | 27.75 | 7,093,541 | -0.42(-1.48%) |
Jun 08, 2018 | 28.46 | 28.61 | 27.82 | 28.16 | 6,617,603 | -0.30(-1.04%) |
Jun 07, 2018 | 28.94 | 29.13 | 28.46 | 28.46 | 5,126,068 | -0.37(-1.30%) |
Jun 06, 2018 | 28.89 | 28.84 | 4,823,303 | +0.25(+0.86%) | ||
Jun 05, 2018 | 28.70 | 29.06 | 28.45 | 28.59 | 5,398,314 | -0.17(-0.59%) |
Jun 04, 2018 | 29.06 | 29.14 | 28.44 | 28.76 | 6,023,790 | -0.05(-0.18%) |
Jun 01, 2018 | 29.03 | 29.10 | 28.49 | 28.81 | 4,181,263 | -0.27(-0.93%) |
May 31, 2018 | 29.24 | 29.40 | 28.95 | 29.08 | 4,590,886 | -0.15(-0.52%) |
May 30, 2018 | 28.70 | 29.53 | 28.55 | 29.23 | 5,933,216 | +0.59(+2.05%) |
May 29, 2018 | 28.62 | 28.87 | 28.40 | 28.65 | 5,071,389 | -0.22(-0.77%) |
May 25, 2018 | 28.87 | 28.87 | 28.87 | 0 | -0.38(-1.31%) | |
May 24, 2018 | 28.46 | 29.35 | 28.46 | 29.25 | 8,350,769 | +1.09(+3.86%) |
May 23, 2018 | 28.41 | 28.54 | 27.90 | 28.16 | 6,291,239 | -0.25(-0.90%) |
May 22, 2018 | 28.51 | 28.64 | 28.23 | 28.42 | 12,622,736 | -0.04(-0.15%) |
May 21, 2018 | 28.95 | 28.95 | 28.08 | 28.46 | 6,016,510 | -0.18(-0.62%) |
May 18, 2018 | 28.50 | 28.72 | 28.41 | 28.64 | 2,934,694 | +0.14(+0.48%) |
May 17, 2018 | 28.72 | 28.83 | 28.33 | 28.50 | 4,103,057 | -0.17(-0.59%) |
May 16, 2018 | 28.92 | 28.92 | 28.44 | 28.67 | 5,396,445 | +0.00(+0.00%) |
May 15, 2018 | 29.29 | 29.29 | 28.56 | 28.67 | 6,577,333 | -0.88(-2.96%) |
May 14, 2018 | 29.68 | 29.79 | 29.46 | 29.55 | 4,801,313 | -0.11(-0.37%) |
May 11, 2018 | 29.51 | 29.88 | 29.51 | 29.66 | 5,106,648 | +0.21(+0.72%) |
May 10, 2018 | 29.31 | 29.66 | 29.20 | 29.45 | 6,963,354 | +0.37(+1.26%) |
May 09, 2018 | 28.89 | 29.14 | 28.72 | 29.08 | 7,371,024 | +0.28(+0.97%) |
May 08, 2018 | 28.78 | 29.11 | 28.70 | 28.80 | 8,821,290 | -0.22(-0.76%) |
May 07, 2018 | 28.53 | 29.20 | 28.46 | 29.02 | 8,033,769 | +0.73(+2.58%) |
May 04, 2018 | 27.57 | 28.67 | 27.54 | 28.29 | 11,367,261 | +0.81(+2.94%) |
May 03, 2018 | 26.40 | 27.86 | 26.04 | 27.48 | 18,946,420 | +1.59(+6.13%) |
May 02, 2018 | 25.99 | 26.27 | 25.70 | 25.90 | 6,881,255 | -0.14(-0.55%) |