Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.84 | 28.22 | 27.81 | 28.07 | 5,404,385 | +0.20(+0.73%) |
Jul 30, 2018 | 28.51 | 28.89 | 27.82 | 27.86 | 10,080,909 | -0.51(-1.79%) |
Jul 27, 2018 | 28.47 | 28.61 | 28.15 | 28.37 | 8,805,795 | -0.08(-0.27%) |
Jul 26, 2018 | 27.78 | 28.57 | 27.70 | 28.45 | 11,192,048 | +0.36(+1.26%) |
Jul 25, 2018 | 26.16 | 28.18 | 26.14 | 28.09 | 24,466,248 | +2.86(+11.33%) |
Jul 24, 2018 | 24.99 | 25.60 | 24.94 | 25.23 | 12,886,478 | +0.40(+1.60%) |
Jul 23, 2018 | 24.62 | 24.88 | 24.52 | 24.84 | 5,070,355 | +0.20(+0.82%) |
Jul 20, 2018 | 24.70 | 24.79 | 24.62 | 24.63 | 3,872,110 | -0.19(-0.75%) |
Jul 19, 2018 | 24.84 | 24.94 | 24.73 | 24.82 | 4,726,779 | -0.09(-0.37%) |
Jul 18, 2018 | 24.66 | 24.97 | 24.59 | 24.91 | 6,650,767 | +0.22(+0.89%) |
Jul 17, 2018 | 24.15 | 24.79 | 24.09 | 24.69 | 5,784,579 | +0.50(+2.06%) |
Jul 16, 2018 | 24.39 | 24.42 | 24.16 | 24.19 | 4,323,800 | -0.17(-0.69%) |
Jul 13, 2018 | 24.24 | 24.48 | 24.21 | 24.36 | 3,155,111 | +0.11(+0.45%) |
Jul 12, 2018 | 24.11 | 24.32 | 24.11 | 24.25 | 4,282,190 | +0.35(+1.45%) |
Jul 11, 2018 | 24.14 | 24.25 | 23.87 | 23.91 | 5,082,833 | -0.58(-2.38%) |
Jul 10, 2018 | 24.11 | 24.52 | 23.80 | 24.49 | 6,047,487 | -0.04(-0.17%) |
Jul 09, 2018 | 24.05 | 24.56 | 23.98 | 24.53 | 6,496,633 | +0.74(+3.09%) |
Jul 06, 2018 | 23.60 | 23.94 | 23.55 | 23.80 | 4,654,632 | +0.14(+0.61%) |
Jul 05, 2018 | 23.24 | 23.65 | 23.23 | 23.65 | 5,306,768 | +0.52(+2.23%) |
Jul 03, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.30(-1.30%) | |
Jul 02, 2018 | 23.05 | 23.45 | 23.03 | 23.44 | 8,167,833 | +0.17(+0.73%) |
Jun 29, 2018 | 22.91 | 23.49 | 22.90 | 23.27 | 7,637,704 | +0.44(+1.93%) |
Jun 28, 2018 | 23.15 | 23.21 | 22.73 | 22.83 | 10,546,806 | -0.43(-1.85%) |
Jun 27, 2018 | 23.47 | 23.66 | 23.26 | 23.26 | 4,482,845 | -0.17(-0.72%) |
Jun 26, 2018 | 23.46 | 23.55 | 23.36 | 23.43 | 4,217,269 | -0.03(-0.11%) |
Jun 25, 2018 | 23.94 | 23.99 | 23.26 | 23.46 | 7,643,404 | -0.64(-2.67%) |
Jun 22, 2018 | 24.25 | 24.25 | 23.94 | 24.10 | 15,358,997 | +0.17(+0.71%) |
Jun 21, 2018 | 24.28 | 24.32 | 23.89 | 23.93 | 4,640,624 | -0.08(-0.35%) |
Jun 20, 2018 | 24.15 | 24.16 | 23.95 | 24.02 | 4,277,134 | +0.01(+0.04%) |
Jun 19, 2018 | 24.01 | 24.10 | 23.74 | 24.01 | 6,892,047 | -0.41(-1.70%) |
Jun 18, 2018 | 24.30 | 24.45 | 24.06 | 24.42 | 6,288,738 | -0.19(-0.76%) |
Jun 15, 2018 | 24.62 | 24.02 | 24.61 | 17,902,736 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.28 | 24.49 | 24.19 | 24.44 | 4,358,139 | +0.25(+1.01%) |
Jun 13, 2018 | 24.22 | 24.26 | 24.08 | 24.19 | 4,321,587 | +0.00(+0.00%) |
Jun 12, 2018 | 24.42 | 24.42 | 24.06 | 24.19 | 3,733,681 | -0.20(-0.83%) |
Jun 11, 2018 | 24.30 | 24.45 | 24.26 | 24.40 | 3,746,867 | +0.08(+0.31%) |
Jun 08, 2018 | 24.30 | 24.37 | 24.22 | 24.32 | 4,776,354 | -0.05(-0.21%) |
Jun 07, 2018 | 24.43 | 24.53 | 24.21 | 24.37 | 5,508,430 | -0.08(-0.35%) |
Jun 06, 2018 | 24.46 | 24.08 | 24.46 | 6,676,892 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.92 | 24.19 | 23.90 | 24.17 | 8,533,847 | +0.38(+1.60%) |
Jun 04, 2018 | 23.69 | 23.85 | 23.63 | 23.79 | 6,403,631 | +0.14(+0.61%) |
Jun 01, 2018 | 23.08 | 23.68 | 23.03 | 23.64 | 9,308,684 | +0.66(+2.87%) |
May 31, 2018 | 23.00 | 23.15 | 22.79 | 22.98 | 15,004,835 | +0.69(+3.11%) |
May 30, 2018 | 22.65 | 22.65 | 22.19 | 22.29 | 7,065,177 | -0.18(-0.79%) |
May 29, 2018 | 22.57 | 22.68 | 22.28 | 22.47 | 5,676,628 | -0.27(-1.18%) |
May 25, 2018 | 22.74 | 22.74 | 22.74 | 0 | -0.23(-0.99%) | |
May 24, 2018 | 23.24 | 23.32 | 22.93 | 22.96 | 5,455,389 | -0.37(-1.58%) |
May 23, 2018 | 23.05 | 23.33 | 23.02 | 23.33 | 6,119,978 | +0.11(+0.47%) |
May 22, 2018 | 23.38 | 23.43 | 23.16 | 23.22 | 6,892,845 | -0.10(-0.43%) |
May 21, 2018 | 23.46 | 23.56 | 23.23 | 23.32 | 4,684,007 | +0.06(+0.25%) |
May 18, 2018 | 23.32 | 23.40 | 23.25 | 23.27 | 5,234,491 | -0.12(-0.50%) |
May 17, 2018 | 23.51 | 23.61 | 23.30 | 23.38 | 7,232,653 | -0.24(-1.03%) |
May 16, 2018 | 23.28 | 23.65 | 23.27 | 23.63 | 6,672,834 | +0.34(+1.44%) |
May 15, 2018 | 23.48 | 23.56 | 23.15 | 23.29 | 6,501,788 | -0.29(-1.25%) |
May 14, 2018 | 23.67 | 23.76 | 23.51 | 23.59 | 8,304,238 | +0.06(+0.25%) |
May 11, 2018 | 23.02 | 23.56 | 23.00 | 23.53 | 12,449,358 | +0.54(+2.34%) |
May 10, 2018 | 22.83 | 23.03 | 22.80 | 22.99 | 6,226,193 | +0.24(+1.03%) |
May 09, 2018 | 22.64 | 22.85 | 22.55 | 22.75 | 4,434,630 | +0.24(+1.04%) |
May 08, 2018 | 22.63 | 22.68 | 22.46 | 22.52 | 8,198,660 | -0.13(-0.59%) |
May 07, 2018 | 22.80 | 22.82 | 22.64 | 22.65 | 4,135,634 | -0.10(-0.44%) |
May 04, 2018 | 22.27 | 22.85 | 22.26 | 22.75 | 4,159,899 | +0.43(+1.92%) |
May 03, 2018 | 22.36 | 22.40 | 21.94 | 22.33 | 7,202,624 | -0.11(-0.49%) |
May 02, 2018 | 22.59 | 22.75 | 22.38 | 22.43 | 5,528,243 | -0.10(-0.45%) |