Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.24 | 28.29 | 27.24 | 28.23 | 1,787,095 | +0.93(+3.41%) |
Jul 30, 2018 | 27.43 | 27.64 | 27.27 | 27.30 | 1,017,653 | -0.15(-0.55%) |
Jul 27, 2018 | 27.43 | 27.79 | 27.00 | 27.45 | 742,800 | +0.12(+0.44%) |
Jul 26, 2018 | 27.62 | 27.94 | 27.08 | 27.33 | 1,796,773 | -0.10(-0.36%) |
Jul 25, 2018 | 28.00 | 28.16 | 27.37 | 27.43 | 659,118 | -0.62(-2.21%) |
Jul 24, 2018 | 28.36 | 28.43 | 27.94 | 28.05 | 988,554 | -0.18(-0.64%) |
Jul 23, 2018 | 28.06 | 28.29 | 27.68 | 28.23 | 833,577 | +0.17(+0.61%) |
Jul 20, 2018 | 28.15 | 28.29 | 27.80 | 28.06 | 1,124,809 | -0.10(-0.36%) |
Jul 19, 2018 | 28.62 | 28.86 | 28.09 | 28.16 | 974,438 | -0.55(-1.92%) |
Jul 18, 2018 | 28.80 | 29.16 | 28.58 | 28.71 | 1,448,231 | -0.13(-0.45%) |
Jul 17, 2018 | 28.49 | 29.27 | 28.31 | 28.84 | 1,313,337 | +0.03(+0.10%) |
Jul 16, 2018 | 29.37 | 29.58 | 28.59 | 28.81 | 1,249,784 | -0.58(-1.97%) |
Jul 13, 2018 | 28.80 | 29.43 | 28.49 | 29.39 | 1,888,456 | +0.61(+2.12%) |
Jul 12, 2018 | 29.00 | 29.26 | 28.54 | 28.78 | 1,566,898 | -0.18(-0.62%) |
Jul 11, 2018 | 28.90 | 29.18 | 28.30 | 28.96 | 1,496,688 | -0.33(-1.13%) |
Jul 10, 2018 | 29.69 | 29.72 | 28.70 | 29.29 | 1,365,095 | -0.18(-0.61%) |
Jul 09, 2018 | 29.22 | 29.56 | 29.20 | 29.47 | 1,147,526 | +0.40(+1.38%) |
Jul 06, 2018 | 28.52 | 29.11 | 28.43 | 29.07 | 809,745 | +0.54(+1.89%) |
Jul 05, 2018 | 28.27 | 28.89 | 28.18 | 28.53 | 1,195,275 | +0.34(+1.21%) |
Jul 03, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.50(+1.81%) | |
Jul 02, 2018 | 27.43 | 27.71 | 27.14 | 27.69 | 916,220 | +0.15(+0.54%) |
Jun 29, 2018 | 27.92 | 27.92 | 27.22 | 27.54 | 2,517,408 | -0.38(-1.36%) |
Jun 28, 2018 | 28.37 | 28.42 | 27.70 | 27.92 | 2,183,450 | -0.40(-1.41%) |
Jun 27, 2018 | 28.94 | 28.94 | 28.30 | 28.32 | 1,168,511 | -0.68(-2.34%) |
Jun 26, 2018 | 29.59 | 29.85 | 28.77 | 29.00 | 1,121,951 | -0.68(-2.29%) |
Jun 25, 2018 | 29.99 | 30.15 | 29.54 | 29.68 | 1,800,477 | -0.45(-1.49%) |
Jun 22, 2018 | 29.64 | 30.50 | 29.50 | 30.13 | 3,408,312 | +0.79(+2.69%) |
Jun 21, 2018 | 29.58 | 29.58 | 29.21 | 29.34 | 811,859 | -0.23(-0.78%) |
Jun 20, 2018 | 29.10 | 29.75 | 29.05 | 29.57 | 1,329,557 | +0.57(+1.97%) |
Jun 19, 2018 | 28.87 | 29.09 | 28.78 | 29.00 | 1,667,360 | -0.23(-0.79%) |
Jun 18, 2018 | 29.21 | 29.74 | 29.18 | 29.23 | 1,311,859 | -0.29(-0.98%) |
Jun 15, 2018 | 29.45 | 29.45 | 29.52 | 1,594,869 | +0.07(+0.24%) | |
Jun 14, 2018 | 29.18 | 29.57 | 29.00 | 29.45 | 2,145,035 | +0.27(+0.93%) |
Jun 13, 2018 | 29.68 | 29.97 | 28.88 | 29.18 | 1,589,080 | -0.96(-3.19%) |
Jun 12, 2018 | 29.78 | 30.38 | 29.68 | 30.14 | 792,335 | +0.41(+1.38%) |
Jun 11, 2018 | 29.25 | 30.05 | 29.25 | 29.73 | 696,367 | +0.36(+1.23%) |
Jun 08, 2018 | 29.19 | 29.58 | 29.04 | 29.37 | 1,098,897 | +0.05(+0.17%) |
Jun 07, 2018 | 28.85 | 29.64 | 28.85 | 29.32 | 1,188,374 | +0.33(+1.14%) |
Jun 06, 2018 | 29.12 | 28.99 | 1,115,889 | +0.80(+2.84%) | ||
Jun 05, 2018 | 29.30 | 29.39 | 27.92 | 28.19 | 1,738,262 | -1.12(-3.82%) |
Jun 04, 2018 | 29.61 | 29.67 | 29.26 | 29.31 | 1,066,039 | -0.10(-0.34%) |
Jun 01, 2018 | 28.72 | 29.49 | 28.56 | 29.41 | 2,023,977 | +0.90(+3.16%) |
May 31, 2018 | 29.00 | 29.05 | 28.18 | 28.51 | 2,838,560 | -0.20(-0.70%) |
May 30, 2018 | 28.67 | 29.28 | 28.50 | 28.71 | 2,138,345 | +0.24(+0.84%) |
May 29, 2018 | 28.70 | 28.73 | 27.98 | 28.47 | 1,750,751 | -0.23(-0.80%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.94 | 29.11 | 28.47 | 28.77 | 1,665,849 | -0.17(-0.59%) |
May 23, 2018 | 28.89 | 29.09 | 28.50 | 28.94 | 3,309,531 | -0.12(-0.41%) |
May 22, 2018 | 29.11 | 29.38 | 28.97 | 29.06 | 2,068,090 | +0.01(+0.03%) |
May 21, 2018 | 29.26 | 29.39 | 29.01 | 29.05 | 2,231,042 | -0.17(-0.58%) |
May 18, 2018 | 29.27 | 29.64 | 28.99 | 29.22 | 2,423,612 | +0.05(+0.17%) |
May 17, 2018 | 29.62 | 29.62 | 28.90 | 29.17 | 2,803,346 | -0.37(-1.25%) |
May 16, 2018 | 29.78 | 30.02 | 29.41 | 29.54 | 2,727,826 | -0.25(-0.84%) |
May 15, 2018 | 30.05 | 30.09 | 29.57 | 29.79 | 2,062,866 | -0.43(-1.42%) |
May 14, 2018 | 29.55 | 30.55 | 29.47 | 30.22 | 2,097,919 | +0.61(+2.06%) |
May 11, 2018 | 30.74 | 31.07 | 29.59 | 29.61 | 3,423,031 | -1.19(-3.86%) |
May 10, 2018 | 30.55 | 30.92 | 30.34 | 30.80 | 2,638,218 | +0.46(+1.52%) |
May 09, 2018 | 31.64 | 31.64 | 28.00 | 30.34 | 9,004,764 | -0.81(-2.60%) |
May 08, 2018 | 32.77 | 33.22 | 31.08 | 31.15 | 4,722,922 | -1.76(-5.35%) |
May 07, 2018 | 31.85 | 33.50 | 31.70 | 32.91 | 3,794,430 | +1.16(+3.65%) |
May 04, 2018 | 30.50 | 32.10 | 30.21 | 31.75 | 2,813,624 | +1.28(+4.20%) |
May 03, 2018 | 29.26 | 30.70 | 29.06 | 30.47 | 3,597,924 | +1.12(+3.82%) |
May 02, 2018 | 29.91 | 30.06 | 29.30 | 29.35 | 1,186,769 | -0.53(-1.77%) |