Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.85 | 28.04 | 27.71 | 27.99 | 928,637 | +0.17(+0.61%) |
Jul 30, 2018 | 27.57 | 27.87 | 27.57 | 27.82 | 1,393,434 | +0.32(+1.16%) |
Jul 27, 2018 | 28.20 | 28.20 | 27.44 | 27.50 | 1,406,000 | -0.58(-2.07%) |
Jul 26, 2018 | 27.67 | 28.13 | 27.62 | 28.08 | 2,613,945 | +0.14(+0.50%) |
Jul 25, 2018 | 27.32 | 27.94 | 27.18 | 27.94 | 1,269,627 | +0.62(+2.27%) |
Jul 24, 2018 | 27.33 | 27.56 | 27.26 | 27.32 | 1,442,842 | +0.10(+0.37%) |
Jul 23, 2018 | 27.19 | 27.26 | 26.98 | 27.22 | 1,002,742 | +0.15(+0.55%) |
Jul 20, 2018 | 27.40 | 27.43 | 27.05 | 27.07 | 1,668,480 | -0.29(-1.06%) |
Jul 19, 2018 | 27.73 | 27.73 | 27.15 | 27.36 | 2,808,771 | +0.72(+2.70%) |
Jul 18, 2018 | 26.22 | 26.87 | 26.20 | 26.64 | 2,997,883 | +0.34(+1.29%) |
Jul 17, 2018 | 26.45 | 26.46 | 26.25 | 26.30 | 703,851 | -0.16(-0.60%) |
Jul 16, 2018 | 26.45 | 26.57 | 26.35 | 26.46 | 830,772 | -0.13(-0.49%) |
Jul 13, 2018 | 26.59 | 26.70 | 26.39 | 26.59 | 1,051,074 | +0.09(+0.34%) |
Jul 12, 2018 | 26.20 | 26.52 | 26.12 | 26.50 | 1,148,649 | +0.30(+1.15%) |
Jul 11, 2018 | 26.30 | 26.48 | 26.11 | 26.20 | 2,210,587 | -0.23(-0.87%) |
Jul 10, 2018 | 26.50 | 26.68 | 26.37 | 26.43 | 1,466,668 | -0.02(-0.08%) |
Jul 09, 2018 | 26.50 | 26.58 | 26.28 | 26.45 | 1,212,322 | +0.07(+0.27%) |
Jul 06, 2018 | 26.06 | 26.48 | 26.06 | 26.38 | 946,644 | +0.17(+0.65%) |
Jul 05, 2018 | 26.20 | 26.41 | 25.62 | 26.21 | 1,646,946 | +0.04(+0.15%) |
Jul 03, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.16(+0.62%) | |
Jul 02, 2018 | 26.35 | 26.35 | 25.75 | 26.01 | 2,585,664 | -0.57(-2.14%) |
Jun 29, 2018 | 26.19 | 26.58 | 25.99 | 26.58 | 2,313,921 | +0.53(+2.03%) |
Jun 28, 2018 | 26.02 | 26.31 | 25.83 | 26.05 | 1,123,970 | -0.08(-0.31%) |
Jun 27, 2018 | 26.65 | 26.79 | 26.06 | 26.13 | 1,412,593 | -0.33(-1.25%) |
Jun 26, 2018 | 26.05 | 26.52 | 25.97 | 26.46 | 1,899,583 | +0.45(+1.73%) |
Jun 25, 2018 | 26.64 | 26.64 | 25.93 | 26.01 | 2,363,020 | -0.63(-2.36%) |
Jun 22, 2018 | 26.76 | 26.96 | 26.59 | 26.64 | 3,396,146 | +0.64(+2.46%) |
Jun 21, 2018 | 26.46 | 26.56 | 26.00 | 26.00 | 1,723,412 | -0.63(-2.37%) |
Jun 20, 2018 | 26.57 | 26.70 | 26.49 | 26.63 | 858,566 | +0.20(+0.76%) |
Jun 19, 2018 | 26.36 | 26.55 | 26.31 | 26.43 | 1,025,145 | -0.14(-0.53%) |
Jun 18, 2018 | 26.17 | 26.60 | 26.05 | 26.57 | 1,573,492 | +0.31(+1.18%) |
Jun 15, 2018 | 26.86 | 26.23 | 26.26 | 3,001,949 | -0.60(-2.23%) | |
Jun 14, 2018 | 26.88 | 27.09 | 26.86 | 26.86 | 1,235,755 | -0.06(-0.22%) |
Jun 13, 2018 | 27.28 | 27.34 | 26.87 | 26.92 | 1,089,414 | -0.47(-1.72%) |
Jun 12, 2018 | 27.34 | 27.55 | 27.23 | 27.39 | 2,263,814 | +0.02(+0.07%) |
Jun 11, 2018 | 26.84 | 27.40 | 26.79 | 27.37 | 1,477,006 | +0.42(+1.56%) |
Jun 08, 2018 | 27.15 | 27.21 | 26.83 | 26.95 | 1,192,983 | -0.26(-0.96%) |
Jun 07, 2018 | 26.97 | 27.29 | 26.97 | 27.21 | 1,234,154 | +0.25(+0.93%) |
Jun 06, 2018 | 26.88 | 26.96 | 1,018,699 | -0.14(-0.52%) | ||
Jun 05, 2018 | 26.94 | 27.29 | 26.89 | 27.10 | 989,937 | +0.01(+0.04%) |
Jun 04, 2018 | 27.05 | 27.14 | 26.89 | 27.09 | 1,047,322 | +0.21(+0.78%) |
Jun 01, 2018 | 26.71 | 26.98 | 26.66 | 26.88 | 962,038 | -0.27(-0.99%) |
May 31, 2018 | 26.66 | 27.15 | 26.62 | 27.15 | 1,985,405 | +0.44(+1.65%) |
May 30, 2018 | 26.53 | 26.74 | 26.27 | 26.71 | 3,280,828 | +0.45(+1.71%) |
May 29, 2018 | 25.94 | 26.41 | 25.94 | 26.26 | 1,488,179 | +0.05(+0.19%) |
May 25, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.62(-2.31%) | |
May 24, 2018 | 27.15 | 27.18 | 26.77 | 26.83 | 1,409,394 | -0.47(-1.72%) |
May 23, 2018 | 27.36 | 27.43 | 27.14 | 27.30 | 2,588,336 | -0.13(-0.47%) |
May 22, 2018 | 27.43 | 27.73 | 27.41 | 27.43 | 1,955,261 | -0.01(-0.04%) |
May 21, 2018 | 27.37 | 27.48 | 27.25 | 27.44 | 841,877 | +0.19(+0.70%) |
May 18, 2018 | 27.45 | 27.45 | 27.16 | 27.25 | 1,605,188 | -0.08(-0.29%) |
May 17, 2018 | 27.07 | 27.55 | 27.04 | 27.33 | 1,083,511 | +0.30(+1.11%) |
May 16, 2018 | 26.91 | 27.10 | 26.84 | 27.03 | 1,023,264 | +0.18(+0.67%) |
May 15, 2018 | 26.91 | 27.00 | 26.75 | 26.85 | 899,818 | -0.06(-0.22%) |
May 14, 2018 | 26.53 | 26.95 | 26.53 | 26.91 | 1,224,819 | +0.47(+1.78%) |
May 11, 2018 | 26.59 | 26.74 | 26.43 | 26.44 | 1,181,482 | -0.08(-0.30%) |
May 10, 2018 | 26.56 | 26.67 | 26.43 | 26.52 | 1,549,279 | +0.09(+0.34%) |
May 09, 2018 | 26.46 | 26.65 | 26.25 | 26.43 | 1,177,678 | +0.19(+0.72%) |
May 08, 2018 | 26.09 | 26.26 | 25.66 | 26.24 | 2,805,338 | +0.25(+0.96%) |
May 07, 2018 | 25.94 | 26.32 | 25.75 | 25.99 | 1,227,021 | +0.15(+0.58%) |
May 04, 2018 | 25.38 | 25.86 | 25.26 | 25.84 | 1,809,100 | +0.33(+1.29%) |
May 03, 2018 | 25.74 | 26.04 | 25.43 | 25.51 | 2,569,831 | -0.30(-1.16%) |
May 02, 2018 | 26.05 | 26.15 | 25.70 | 25.81 | 1,668,872 | -0.23(-0.88%) |