Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.34 | 28.42 | 28.25 | 28.40 | 498,901 | +0.14(+0.51%) |
Jul 30, 2018 | 28.11 | 28.41 | 28.11 | 28.26 | 483,800 | +0.14(+0.51%) |
Jul 27, 2018 | 28.16 | 28.45 | 28.06 | 28.11 | 567,961 | -0.04(-0.13%) |
Jul 26, 2018 | 27.84 | 28.19 | 27.84 | 28.15 | 696,864 | +0.36(+1.29%) |
Jul 25, 2018 | 27.68 | 27.80 | 27.51 | 27.79 | 231,706 | +0.06(+0.23%) |
Jul 24, 2018 | 27.72 | 27.85 | 27.65 | 27.73 | 598,159 | +0.03(+0.10%) |
Jul 23, 2018 | 27.56 | 27.77 | 27.49 | 27.70 | 850,057 | +0.12(+0.42%) |
Jul 20, 2018 | 27.51 | 27.63 | 27.43 | 27.59 | 390,169 | +0.02(+0.06%) |
Jul 19, 2018 | 27.68 | 27.71 | 27.51 | 27.57 | 392,591 | -0.20(-0.71%) |
Jul 18, 2018 | 27.48 | 27.81 | 27.48 | 27.77 | 642,674 | +0.29(+1.04%) |
Jul 17, 2018 | 27.46 | 27.58 | 27.40 | 27.48 | 51,689 | +0.04(+0.16%) |
Jul 16, 2018 | 27.20 | 27.45 | 27.20 | 27.43 | 296,718 | +0.21(+0.79%) |
Jul 13, 2018 | 27.22 | 27.31 | 27.13 | 27.22 | 73,149 | +0.00(+0.00%) |
Jul 12, 2018 | 27.43 | 27.43 | 27.14 | 27.22 | 121,200 | -0.07(-0.26%) |
Jul 11, 2018 | 27.41 | 27.42 | 27.27 | 27.29 | 237,466 | -0.19(-0.68%) |
Jul 10, 2018 | 27.58 | 27.58 | 27.40 | 27.48 | 203,809 | -0.05(-0.20%) |
Jul 09, 2018 | 27.09 | 27.53 | 27.09 | 27.53 | 499,882 | +0.50(+1.86%) |
Jul 06, 2018 | 26.85 | 27.14 | 26.85 | 27.03 | 478,893 | +0.14(+0.53%) |
Jul 05, 2018 | 26.87 | 26.90 | 26.71 | 26.89 | 301,867 | +0.13(+0.47%) |
Jul 03, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 26.58 | 26.72 | 26.50 | 26.72 | 723,505 | +0.03(+0.10%) |
Jun 29, 2018 | 26.99 | 26.69 | 26.69 | 240,314 | +0.02(+0.07%) | |
Jun 28, 2018 | 26.45 | 26.74 | 26.40 | 26.67 | 289,728 | +0.21(+0.81%) |
Jun 27, 2018 | 26.90 | 26.95 | 26.46 | 26.46 | 146,985 | -0.43(-1.60%) |
Jun 26, 2018 | 27.05 | 27.05 | 26.86 | 26.89 | 234,882 | -0.14(-0.53%) |
Jun 25, 2018 | 27.11 | 27.17 | 26.91 | 27.03 | 139,109 | -0.11(-0.40%) |
Jun 22, 2018 | 27.15 | 27.22 | 27.12 | 27.14 | 481,809 | +0.10(+0.36%) |
Jun 21, 2018 | 27.29 | 27.31 | 27.00 | 27.04 | 2,103,562 | -0.25(-0.92%) |
Jun 20, 2018 | 27.55 | 27.55 | 27.29 | 27.29 | 261,792 | -0.20(-0.72%) |
Jun 19, 2018 | 27.30 | 27.54 | 27.30 | 27.49 | 78,100 | +0.01(+0.03%) |
Jun 18, 2018 | 27.43 | 27.48 | 27.29 | 27.48 | 276,959 | -0.10(-0.36%) |
Jun 15, 2018 | 27.59 | 27.25 | 27.58 | 765,955 | +0.05(+0.19%) | |
Jun 14, 2018 | 27.67 | 27.68 | 27.46 | 27.52 | 229,825 | -0.10(-0.36%) |
Jun 13, 2018 | 27.70 | 27.84 | 27.62 | 27.62 | 119,150 | -0.03(-0.10%) |
Jun 12, 2018 | 27.89 | 27.89 | 27.56 | 27.65 | 247,507 | -0.21(-0.77%) |
Jun 11, 2018 | 28.00 | 28.04 | 27.85 | 27.86 | 205,597 | -0.01(-0.03%) |
Jun 08, 2018 | 27.67 | 27.88 | 27.66 | 27.87 | 589,940 | +0.20(+0.71%) |
Jun 07, 2018 | 27.61 | 27.72 | 27.47 | 27.68 | 706,616 | +0.10(+0.36%) |
Jun 06, 2018 | 27.59 | 27.58 | 341,261 | +0.21(+0.78%) | ||
Jun 05, 2018 | 27.35 | 27.38 | 27.16 | 27.36 | 106,638 | -0.04(-0.16%) |
Jun 04, 2018 | 27.40 | 27.48 | 27.36 | 27.41 | 376,268 | +0.08(+0.29%) |
Jun 01, 2018 | 27.33 | 27.43 | 27.29 | 27.33 | 245,439 | +0.21(+0.76%) |
May 31, 2018 | 27.39 | 27.39 | 27.04 | 27.12 | 578,978 | -0.30(-1.11%) |
May 30, 2018 | 27.16 | 27.53 | 27.16 | 27.43 | 106,964 | +0.43(+1.59%) |
May 29, 2018 | 27.32 | 27.34 | 26.87 | 27.00 | 287,354 | -0.55(-2.01%) |
May 25, 2018 | 27.55 | 27.55 | 27.55 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 27.53 | 27.60 | 27.37 | 27.58 | 316,932 | -0.04(-0.13%) |
May 23, 2018 | 27.63 | 27.72 | 27.52 | 27.61 | 147,030 | -0.10(-0.35%) |
May 22, 2018 | 27.63 | 27.76 | 27.63 | 27.71 | 124,244 | +0.07(+0.26%) |
May 21, 2018 | 27.45 | 27.66 | 27.44 | 27.64 | 236,019 | +0.27(+0.98%) |
May 18, 2018 | 27.38 | 27.42 | 27.31 | 27.37 | 303,918 | -0.01(-0.03%) |
May 17, 2018 | 27.27 | 27.43 | 27.20 | 27.38 | 116,350 | +0.11(+0.39%) |
May 16, 2018 | 27.19 | 27.38 | 27.16 | 27.27 | 175,784 | +0.08(+0.30%) |
May 15, 2018 | 27.12 | 27.31 | 27.12 | 27.19 | 410,588 | +0.03(+0.10%) |
May 14, 2018 | 27.33 | 27.35 | 27.13 | 27.17 | 4,040,611 | -0.10(-0.36%) |
May 11, 2018 | 27.28 | 27.44 | 27.24 | 27.27 | 152,811 | +0.00(+0.00%) |
May 10, 2018 | 27.15 | 27.28 | 27.08 | 27.27 | 135,479 | +0.14(+0.53%) |
May 09, 2018 | 27.18 | 27.22 | 26.96 | 27.12 | 266,622 | -0.01(-0.03%) |
May 08, 2018 | 27.11 | 27.30 | 27.04 | 27.13 | 229,735 | +0.00(+0.00%) |
May 07, 2018 | 27.07 | 27.24 | 26.96 | 27.13 | 279,414 | +0.11(+0.40%) |
May 04, 2018 | 26.60 | 27.14 | 26.56 | 27.02 | 167,019 | +0.33(+1.24%) |
May 03, 2018 | 26.85 | 26.85 | 26.32 | 26.69 | 422,422 | -0.26(-0.96%) |
May 02, 2018 | 27.53 | 27.53 | 26.93 | 26.95 | 187,789 | -0.66(-2.39%) |