Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.74 | 28.50 | 27.53 | 28.23 | 2,510,680 | +0.55(+2.00%) |
Jul 30, 2018 | 27.34 | 27.76 | 27.24 | 27.67 | 1,818,298 | +0.41(+1.52%) |
Jul 27, 2018 | 28.15 | 28.37 | 27.21 | 27.26 | 1,991,770 | -0.93(-3.31%) |
Jul 26, 2018 | 29.00 | 27.79 | 28.20 | 2,226,903 | +0.29(+1.04%) | |
Jul 25, 2018 | 27.78 | 28.01 | 27.41 | 27.91 | 2,216,601 | -0.10(-0.35%) |
Jul 24, 2018 | 28.96 | 28.99 | 27.76 | 28.01 | 2,833,949 | -0.93(-3.20%) |
Jul 23, 2018 | 29.05 | 29.34 | 28.76 | 28.93 | 1,659,525 | -0.15(-0.51%) |
Jul 20, 2018 | 29.27 | 29.30 | 28.88 | 29.08 | 1,830,311 | -0.27(-0.93%) |
Jul 19, 2018 | 28.54 | 29.75 | 28.39 | 29.35 | 3,419,300 | +0.71(+2.48%) |
Jul 18, 2018 | 28.19 | 28.77 | 28.10 | 28.64 | 2,807,608 | +0.58(+2.06%) |
Jul 17, 2018 | 28.07 | 28.40 | 27.77 | 28.06 | 2,402,122 | -0.04(-0.15%) |
Jul 16, 2018 | 28.38 | 28.72 | 27.76 | 28.10 | 3,404,920 | -0.45(-1.59%) |
Jul 13, 2018 | 28.58 | 29.25 | 28.46 | 28.56 | 3,076,131 | +0.01(+0.03%) |
Jul 12, 2018 | 28.49 | 28.70 | 28.07 | 28.55 | 2,016,781 | +0.02(+0.09%) |
Jul 11, 2018 | 28.87 | 28.92 | 28.05 | 28.53 | 1,956,122 | -0.17(-0.58%) |
Jul 10, 2018 | 28.45 | 28.96 | 28.28 | 28.69 | 4,727,107 | +0.24(+0.84%) |
Jul 09, 2018 | 28.33 | 28.67 | 28.19 | 28.45 | 3,212,437 | +0.30(+1.06%) |
Jul 06, 2018 | 28.79 | 28.82 | 28.03 | 28.15 | 2,647,576 | -0.64(-2.24%) |
Jul 05, 2018 | 29.28 | 29.28 | 28.66 | 28.80 | 1,960,139 | -0.32(-1.11%) |
Jul 03, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.21(+0.71%) | |
Jul 02, 2018 | 29.15 | 29.21 | 28.46 | 28.91 | 3,673,955 | -0.23(-0.79%) |
Jun 29, 2018 | 29.11 | 29.15 | 3,196,160 | -1.27(-4.16%) | ||
Jun 28, 2018 | 29.91 | 30.65 | 29.55 | 30.41 | 2,573,589 | +0.48(+1.60%) |
Jun 27, 2018 | 29.94 | 30.59 | 29.92 | 29.93 | 2,249,663 | -0.01(-0.03%) |
Jun 26, 2018 | 29.73 | 30.20 | 29.54 | 29.94 | 2,272,199 | +0.37(+1.26%) |
Jun 25, 2018 | 29.54 | 30.02 | 29.34 | 29.57 | 3,413,325 | -0.18(-0.61%) |
Jun 22, 2018 | 30.42 | 30.77 | 29.63 | 29.75 | 3,928,762 | -0.62(-2.04%) |
Jun 21, 2018 | 30.20 | 30.83 | 30.10 | 30.37 | 1,727,074 | +0.07(+0.22%) |
Jun 20, 2018 | 30.06 | 30.41 | 29.29 | 30.30 | 2,636,474 | +0.30(+0.99%) |
Jun 19, 2018 | 30.01 | 30.53 | 29.53 | 30.01 | 2,871,275 | -0.15(-0.49%) |
Jun 18, 2018 | 30.98 | 31.10 | 30.10 | 30.16 | 2,917,563 | -1.22(-3.87%) |
Jun 15, 2018 | 31.58 | 30.92 | 31.37 | 4,085,135 | +0.45(+1.44%) | |
Jun 14, 2018 | 30.83 | 31.31 | 30.42 | 30.92 | 3,542,765 | +0.15(+0.48%) |
Jun 13, 2018 | 30.23 | 31.04 | 30.18 | 30.78 | 2,747,405 | +0.19(+0.62%) |
Jun 12, 2018 | 31.02 | 31.40 | 30.45 | 30.59 | 4,212,710 | -0.28(-0.91%) |
Jun 11, 2018 | 30.97 | 31.09 | 30.69 | 30.87 | 2,187,740 | -0.07(-0.24%) |
Jun 08, 2018 | 30.83 | 31.26 | 30.66 | 30.94 | 3,365,641 | +0.02(+0.08%) |
Jun 07, 2018 | 30.74 | 31.24 | 30.63 | 30.92 | 2,174,230 | +0.24(+0.77%) |
Jun 06, 2018 | 30.85 | 30.23 | 30.68 | 2,883,506 | +0.12(+0.40%) | |
Jun 05, 2018 | 30.12 | 30.62 | 29.69 | 30.56 | 3,077,679 | +0.48(+1.61%) |
Jun 04, 2018 | 29.18 | 30.56 | 29.14 | 30.07 | 4,805,886 | +1.02(+3.51%) |
Jun 01, 2018 | 30.41 | 30.47 | 28.85 | 29.05 | 8,184,576 | -1.03(-3.42%) |
May 31, 2018 | 31.67 | 31.91 | 29.87 | 30.08 | 9,901,172 | -1.44(-4.56%) |
May 30, 2018 | 30.89 | 32.04 | 29.48 | 31.52 | 36,303,056 | +6.47(+25.82%) |
May 29, 2018 | 24.72 | 25.23 | 24.46 | 25.05 | 6,559,389 | +0.08(+0.33%) |
May 25, 2018 | 24.97 | 24.97 | 24.97 | 0 | -0.43(-1.68%) | |
May 24, 2018 | 24.96 | 25.66 | 24.89 | 25.40 | 2,568,744 | +0.30(+1.18%) |
May 23, 2018 | 24.66 | 25.16 | 24.61 | 25.10 | 2,343,716 | +0.44(+1.80%) |
May 22, 2018 | 25.21 | 25.26 | 24.61 | 24.66 | 2,700,205 | -0.35(-1.38%) |
May 21, 2018 | 25.55 | 25.68 | 24.94 | 25.00 | 3,872,142 | -0.48(-1.87%) |
May 18, 2018 | 26.33 | 26.51 | 25.43 | 25.48 | 2,960,943 | -0.88(-3.34%) |
May 17, 2018 | 26.82 | 27.14 | 26.32 | 26.36 | 3,256,092 | -0.59(-2.20%) |
May 16, 2018 | 27.12 | 27.71 | 26.86 | 26.95 | 2,928,311 | +0.07(+0.28%) |
May 15, 2018 | 26.59 | 27.05 | 26.38 | 26.88 | 2,783,089 | +0.26(+0.99%) |
May 14, 2018 | 26.25 | 26.68 | 26.00 | 26.61 | 4,072,852 | +0.39(+1.47%) |
May 11, 2018 | 25.76 | 26.29 | 25.53 | 26.23 | 2,650,830 | +0.47(+1.82%) |
May 10, 2018 | 25.33 | 26.01 | 25.28 | 25.76 | 2,476,971 | +0.41(+1.62%) |
May 09, 2018 | 24.82 | 25.45 | 24.78 | 25.35 | 3,066,187 | +0.54(+2.19%) |
May 08, 2018 | 24.89 | 25.06 | 24.57 | 24.80 | 2,822,153 | -0.14(-0.56%) |
May 07, 2018 | 25.97 | 26.14 | 24.85 | 24.94 | 3,928,625 | -1.06(-4.08%) |
May 04, 2018 | 25.64 | 26.32 | 25.37 | 26.00 | 2,672,496 | +0.19(+0.73%) |
May 03, 2018 | 26.55 | 26.74 | 25.76 | 25.81 | 5,198,394 | -0.91(-3.41%) |
May 02, 2018 | 27.05 | 27.20 | 26.70 | 26.73 | 2,379,391 | -0.44(-1.60%) |