Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.29 | 27.34 | 26.82 | 26.87 | 73,598,160 | -0.37(-1.37%) |
Jul 30, 2018 | 27.09 | 27.36 | 27.09 | 27.24 | 67,461,664 | +0.22(+0.80%) |
Jul 27, 2018 | 26.96 | 27.09 | 26.80 | 27.03 | 65,757,464 | +0.10(+0.39%) |
Jul 26, 2018 | 27.14 | 27.16 | 26.88 | 26.92 | 53,068,172 | -0.11(-0.42%) |
Jul 25, 2018 | 26.71 | 27.07 | 26.69 | 27.03 | 66,294,840 | +0.21(+0.78%) |
Jul 24, 2018 | 26.84 | 27.07 | 26.68 | 26.83 | 74,414,744 | +0.07(+0.26%) |
Jul 23, 2018 | 26.84 | 26.22 | 26.76 | 85,068,832 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.77 | 26.24 | 25.63 | 26.22 | 94,265,008 | +0.40(+1.55%) |
Jul 19, 2018 | 26.04 | 26.12 | 25.79 | 25.82 | 68,080,920 | -0.40(-1.53%) |
Jul 18, 2018 | 26.03 | 26.36 | 25.96 | 26.22 | 67,918,704 | +0.10(+0.40%) |
Jul 17, 2018 | 26.01 | 26.28 | 25.74 | 26.11 | 100,847,376 | +0.20(+0.77%) |
Jul 16, 2018 | 25.04 | 25.97 | 25.00 | 25.91 | 148,412,288 | +1.07(+4.31%) |
Jul 13, 2018 | 24.90 | 24.96 | 24.56 | 24.84 | 86,474,240 | -0.19(-0.76%) |
Jul 12, 2018 | 25.15 | 25.21 | 24.94 | 25.03 | 59,374,508 | +0.08(+0.31%) |
Jul 11, 2018 | 24.95 | 25.15 | 24.90 | 24.95 | 57,659,712 | -0.13(-0.52%) |
Jul 10, 2018 | 25.42 | 25.52 | 25.02 | 25.08 | 67,360,688 | -0.19(-0.76%) |
Jul 09, 2018 | 24.56 | 25.31 | 24.55 | 25.28 | 70,950,992 | +0.89(+3.64%) |
Jul 06, 2018 | 24.20 | 24.49 | 24.04 | 24.39 | 46,288,324 | +0.10(+0.39%) |
Jul 05, 2018 | 24.32 | 24.43 | 24.20 | 24.29 | 50,857,908 | +0.12(+0.50%) |
Jul 03, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.44(-1.77%) | |
Jul 02, 2018 | 24.43 | 24.60 | 24.21 | 24.61 | 60,359,340 | +0.08(+0.32%) |
Jun 29, 2018 | 25.38 | 24.52 | 24.53 | 117,732,248 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.71 | 25.09 | 24.62 | 24.95 | 81,865,920 | +0.37(+1.52%) |
Jun 27, 2018 | 24.81 | 25.10 | 24.57 | 24.57 | 70,967,336 | -0.26(-1.05%) |
Jun 26, 2018 | 24.82 | 24.95 | 24.37 | 24.83 | 64,759,076 | +0.05(+0.21%) |
Jun 25, 2018 | 25.11 | 25.15 | 24.59 | 24.78 | 84,554,568 | -0.44(-1.76%) |
Jun 22, 2018 | 25.63 | 25.69 | 25.22 | 25.22 | 88,896,984 | -0.26(-1.02%) |
Jun 21, 2018 | 25.42 | 25.62 | 25.23 | 25.49 | 78,494,736 | +0.04(+0.17%) |
Jun 20, 2018 | 25.60 | 25.67 | 25.39 | 25.44 | 60,044,408 | -0.02(-0.07%) |
Jun 19, 2018 | 25.27 | 25.55 | 25.19 | 25.46 | 75,206,352 | -0.12(-0.48%) |
Jun 18, 2018 | 25.18 | 25.67 | 25.07 | 25.58 | 60,447,360 | +0.10(+0.41%) |
Jun 15, 2018 | 25.59 | 25.12 | 25.48 | 120,767,728 | -0.19(-0.75%) | |
Jun 14, 2018 | 26.14 | 26.15 | 25.56 | 25.67 | 89,430,280 | -0.30(-1.14%) |
Jun 13, 2018 | 26.09 | 26.41 | 25.84 | 25.96 | 79,166,856 | -0.05(-0.20%) |
Jun 12, 2018 | 26.25 | 26.34 | 25.89 | 26.02 | 57,034,684 | -0.14(-0.53%) |
Jun 11, 2018 | 26.22 | 26.46 | 26.16 | 26.16 | 53,675,628 | +0.04(+0.17%) |
Jun 08, 2018 | 26.11 | 26.15 | 25.94 | 26.11 | 56,974,104 | -0.07(-0.27%) |
Jun 07, 2018 | 26.28 | 26.37 | 26.01 | 26.18 | 78,586,368 | +0.04(+0.17%) |
Jun 06, 2018 | 26.15 | 26.14 | 86,170,032 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.50 | 25.53 | 25.29 | 25.34 | 54,805,076 | -0.24(-0.95%) |
Jun 04, 2018 | 25.71 | 25.75 | 25.52 | 25.58 | 48,906,076 | +0.00(+0.00%) |
Jun 01, 2018 | 25.66 | 25.81 | 25.50 | 25.58 | 74,470,624 | +0.31(+1.24%) |
May 31, 2018 | 25.41 | 25.46 | 25.08 | 25.27 | 112,049,704 | -0.29(-1.12%) |
May 30, 2018 | 25.38 | 25.65 | 25.27 | 25.55 | 91,646,064 | +0.46(+1.83%) |
May 29, 2018 | 25.79 | 25.82 | 24.87 | 25.10 | 156,771,968 | -1.04(-3.98%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.34 | 26.35 | 25.85 | 26.18 | 71,575,528 | -0.20(-0.76%) |
May 23, 2018 | 26.61 | 26.66 | 26.07 | 26.38 | 85,255,232 | -0.39(-1.46%) |
May 22, 2018 | 26.52 | 26.98 | 26.46 | 26.77 | 70,480,880 | +0.29(+1.11%) |
May 21, 2018 | 26.45 | 26.59 | 26.41 | 26.47 | 40,333,356 | +0.25(+0.96%) |
May 18, 2018 | 26.66 | 26.68 | 26.20 | 26.22 | 67,672,232 | -0.48(-1.79%) |
May 17, 2018 | 26.90 | 26.93 | 26.58 | 26.70 | 53,057,644 | -0.22(-0.80%) |
May 16, 2018 | 27.02 | 27.08 | 26.88 | 26.92 | 50,270,044 | -0.14(-0.51%) |
May 15, 2018 | 26.79 | 27.18 | 26.73 | 27.05 | 74,320,736 | +0.09(+0.32%) |
May 14, 2018 | 26.90 | 27.06 | 26.89 | 26.97 | 48,202,784 | +0.17(+0.65%) |
May 11, 2018 | 26.79 | 26.89 | 26.70 | 26.79 | 48,496,344 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.92 | 26.36 | 26.77 | 63,183,448 | +0.15(+0.55%) |
May 09, 2018 | 26.08 | 26.68 | 26.07 | 26.62 | 83,361,912 | +0.68(+2.64%) |
May 08, 2018 | 25.80 | 26.11 | 25.71 | 25.94 | 75,127,456 | +0.25(+0.98%) |
May 07, 2018 | 25.51 | 25.81 | 25.42 | 25.68 | 53,969,248 | +0.29(+1.16%) |
May 04, 2018 | 25.12 | 25.49 | 24.97 | 25.39 | 67,256,928 | +0.09(+0.34%) |
May 03, 2018 | 25.57 | 25.58 | 24.64 | 25.30 | 127,677,080 | -0.33(-1.28%) |
May 02, 2018 | 25.95 | 26.06 | 25.62 | 25.63 | 78,716,456 | -0.32(-1.24%) |