Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.12 | 26.14 | 25.41 | 25.50 | 10,348,605 | -0.63(-2.42%) |
Jul 30, 2018 | 25.25 | 26.24 | 25.25 | 26.14 | 13,903,291 | +0.90(+3.55%) |
Jul 27, 2018 | 25.35 | 25.48 | 25.12 | 25.24 | 6,753,458 | +0.05(+0.21%) |
Jul 26, 2018 | 25.18 | 25.45 | 25.11 | 25.19 | 8,532,665 | +0.32(+1.27%) |
Jul 25, 2018 | 24.66 | 24.90 | 24.41 | 24.87 | 11,679,678 | +0.28(+1.14%) |
Jul 24, 2018 | 25.02 | 25.17 | 24.55 | 24.59 | 10,065,551 | -0.29(-1.17%) |
Jul 23, 2018 | 24.84 | 25.42 | 24.78 | 24.88 | 9,183,482 | +0.13(+0.53%) |
Jul 20, 2018 | 24.72 | 24.82 | 24.57 | 24.75 | 7,589,558 | +0.02(+0.07%) |
Jul 19, 2018 | 24.75 | 25.05 | 24.69 | 24.73 | 8,372,187 | -0.02(-0.07%) |
Jul 18, 2018 | 25.03 | 25.22 | 24.63 | 24.75 | 9,136,391 | -0.25(-0.99%) |
Jul 17, 2018 | 24.62 | 25.18 | 24.62 | 24.99 | 9,326,638 | +0.38(+1.54%) |
Jul 16, 2018 | 24.51 | 24.63 | 24.36 | 24.61 | 8,558,884 | -0.05(-0.21%) |
Jul 13, 2018 | 24.50 | 25.02 | 24.47 | 24.67 | 7,138,127 | +0.09(+0.36%) |
Jul 12, 2018 | 24.67 | 24.79 | 24.41 | 24.58 | 8,266,161 | -0.02(-0.07%) |
Jul 11, 2018 | 25.11 | 25.18 | 24.31 | 24.60 | 11,982,372 | -0.70(-2.78%) |
Jul 10, 2018 | 25.41 | 25.54 | 25.02 | 25.30 | 6,687,639 | +0.02(+0.07%) |
Jul 09, 2018 | 25.56 | 25.66 | 25.20 | 25.28 | 6,279,918 | -0.33(-1.27%) |
Jul 06, 2018 | 25.13 | 25.70 | 25.13 | 25.61 | 8,537,288 | +0.46(+1.82%) |
Jul 05, 2018 | 25.34 | 25.52 | 25.01 | 25.15 | 8,452,287 | -0.09(-0.35%) |
Jul 03, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.42(+1.70%) | |
Jul 02, 2018 | 24.98 | 25.08 | 24.50 | 24.82 | 10,854,916 | -0.20(-0.81%) |
Jun 29, 2018 | 25.37 | 25.41 | 25.01 | 25.02 | 8,360,076 | +0.02(+0.07%) |
Jun 28, 2018 | 25.38 | 25.50 | 24.84 | 25.00 | 17,042,370 | -0.51(-2.00%) |
Jun 27, 2018 | 25.50 | 25.93 | 25.38 | 25.51 | 11,245,343 | +0.01(+0.03%) |
Jun 26, 2018 | 25.82 | 25.83 | 25.28 | 25.50 | 15,377,940 | -0.29(-1.13%) |
Jun 25, 2018 | 25.48 | 26.14 | 25.48 | 25.79 | 18,169,364 | -0.32(-1.21%) |
Jun 22, 2018 | 25.35 | 26.38 | 25.34 | 26.11 | 42,407,356 | +0.84(+3.34%) |
Jun 21, 2018 | 24.88 | 25.80 | 24.44 | 25.27 | 45,409,560 | +2.24(+9.74%) |
Jun 20, 2018 | 23.06 | 23.21 | 22.72 | 23.02 | 14,600,504 | +0.17(+0.73%) |
Jun 19, 2018 | 22.68 | 22.98 | 22.42 | 22.86 | 11,703,823 | -0.02(-0.08%) |
Jun 18, 2018 | 22.59 | 23.11 | 22.56 | 22.87 | 9,647,544 | +0.11(+0.50%) |
Jun 15, 2018 | 23.01 | 22.67 | 22.76 | 17,422,964 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.11 | 23.29 | 23.01 | 23.01 | 11,274,692 | +0.13(+0.58%) |
Jun 13, 2018 | 22.67 | 23.14 | 22.52 | 22.87 | 16,026,608 | +0.28(+1.25%) |
Jun 12, 2018 | 22.54 | 22.76 | 22.42 | 22.59 | 15,921,335 | +0.13(+0.59%) |
Jun 11, 2018 | 22.41 | 22.86 | 22.38 | 22.46 | 18,234,974 | +0.16(+0.71%) |
Jun 08, 2018 | 21.91 | 22.42 | 21.85 | 22.30 | 10,940,257 | +0.33(+1.52%) |
Jun 07, 2018 | 21.69 | 22.13 | 21.69 | 21.97 | 12,580,533 | +0.26(+1.22%) |
Jun 06, 2018 | 21.70 | 11,803,127 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.83 | 22.10 | 21.79 | 21.91 | 13,425,587 | +0.14(+0.65%) |
Jun 04, 2018 | 21.55 | 21.84 | 21.50 | 21.77 | 14,690,561 | +0.29(+1.35%) |
Jun 01, 2018 | 21.40 | 21.58 | 21.32 | 21.48 | 9,511,261 | +0.08(+0.37%) |
May 31, 2018 | 21.97 | 22.09 | 21.39 | 21.40 | 19,557,370 | -0.57(-2.60%) |
May 30, 2018 | 21.60 | 22.04 | 21.43 | 21.97 | 20,460,402 | +0.42(+1.96%) |
May 29, 2018 | 21.56 | 21.64 | 21.41 | 21.55 | 10,863,790 | -0.10(-0.45%) |
May 25, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.62 | 21.69 | 21.33 | 21.60 | 12,596,021 | -0.01(-0.04%) |
May 23, 2018 | 21.63 | 21.73 | 21.41 | 21.61 | 13,252,409 | -0.11(-0.53%) |
May 22, 2018 | 21.83 | 22.02 | 21.71 | 21.72 | 17,298,112 | -0.06(-0.28%) |
May 21, 2018 | 22.05 | 22.06 | 21.68 | 21.78 | 16,422,055 | -0.11(-0.48%) |
May 18, 2018 | 22.24 | 22.33 | 21.69 | 21.89 | 20,568,080 | -0.36(-1.62%) |
May 17, 2018 | 22.59 | 23.19 | 22.14 | 22.25 | 18,215,650 | +0.32(+1.44%) |
May 16, 2018 | 21.84 | 22.04 | 21.72 | 21.93 | 9,850,253 | +0.17(+0.77%) |
May 15, 2018 | 21.71 | 21.82 | 21.65 | 21.77 | 8,374,664 | +0.02(+0.08%) |
May 14, 2018 | 21.77 | 21.77 | 21.52 | 21.75 | 7,548,293 | +0.25(+1.17%) |
May 11, 2018 | 21.26 | 21.66 | 21.25 | 21.50 | 5,120,446 | +0.18(+0.86%) |
May 10, 2018 | 21.44 | 21.70 | 21.30 | 21.31 | 5,524,814 | +0.00(+0.00%) |
May 09, 2018 | 21.04 | 21.43 | 20.96 | 21.31 | 6,590,622 | +0.24(+1.12%) |
May 08, 2018 | 21.05 | 21.22 | 20.89 | 21.08 | 7,888,871 | +0.10(+0.46%) |
May 07, 2018 | 21.15 | 21.42 | 20.90 | 20.98 | 10,703,182 | -0.14(-0.66%) |
May 04, 2018 | 20.82 | 21.34 | 20.79 | 21.12 | 7,191,278 | +0.24(+1.13%) |
May 03, 2018 | 21.39 | 21.39 | 20.75 | 20.88 | 13,716,771 | -0.60(-2.77%) |
May 02, 2018 | 21.27 | 21.70 | 20.66 | 21.48 | 12,365,896 | -0.18(-0.85%) |