Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.30 | 24.63 | 24.17 | 24.45 | 3,595,623 | +0.24(+1.00%) |
Jul 30, 2018 | 23.85 | 24.41 | 23.85 | 24.20 | 3,436,249 | +0.36(+1.49%) |
Jul 27, 2018 | 24.58 | 24.75 | 23.77 | 23.85 | 3,318,212 | -0.58(-2.39%) |
Jul 26, 2018 | 24.49 | 24.88 | 24.15 | 24.43 | 3,667,347 | +0.06(+0.27%) |
Jul 25, 2018 | 23.95 | 24.39 | 23.90 | 24.37 | 4,727,672 | +0.43(+1.79%) |
Jul 24, 2018 | 24.43 | 24.50 | 23.65 | 23.94 | 8,032,908 | -0.41(-1.70%) |
Jul 23, 2018 | 24.61 | 24.84 | 24.29 | 24.35 | 4,533,416 | +0.00(+0.00%) |
Jul 20, 2018 | 24.79 | 24.95 | 24.32 | 24.35 | 3,746,370 | -0.53(-2.15%) |
Jul 19, 2018 | 24.41 | 24.98 | 24.37 | 24.88 | 4,447,986 | +0.45(+1.82%) |
Jul 18, 2018 | 24.29 | 24.54 | 24.18 | 24.44 | 4,548,369 | +0.21(+0.87%) |
Jul 17, 2018 | 23.90 | 24.28 | 23.85 | 24.23 | 5,422,798 | +0.34(+1.42%) |
Jul 16, 2018 | 23.82 | 23.98 | 23.47 | 23.89 | 6,965,526 | +0.06(+0.27%) |
Jul 13, 2018 | 23.95 | 24.34 | 23.71 | 23.82 | 5,761,636 | -0.15(-0.64%) |
Jul 12, 2018 | 24.22 | 24.46 | 23.92 | 23.98 | 9,163,132 | -0.49(-2.02%) |
Jul 11, 2018 | 25.01 | 25.04 | 24.36 | 24.47 | 4,909,521 | -0.66(-2.61%) |
Jul 10, 2018 | 24.67 | 25.21 | 24.62 | 25.13 | 4,572,208 | +0.35(+1.41%) |
Jul 09, 2018 | 25.26 | 25.48 | 24.45 | 24.78 | 7,103,641 | -0.35(-1.41%) |
Jul 06, 2018 | 25.40 | 25.51 | 24.60 | 25.13 | 8,336,909 | -0.27(-1.08%) |
Jul 05, 2018 | 26.09 | 26.09 | 25.33 | 25.40 | 5,325,714 | -0.51(-1.99%) |
Jul 03, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.41(+1.61%) | |
Jul 02, 2018 | 25.74 | 25.93 | 25.22 | 25.51 | 7,046,768 | -0.53(-2.04%) |
Jun 29, 2018 | 27.02 | 27.10 | 26.01 | 26.04 | 6,984,216 | -0.90(-3.34%) |
Jun 28, 2018 | 26.75 | 27.28 | 26.74 | 26.94 | 4,769,684 | +0.22(+0.81%) |
Jun 27, 2018 | 27.20 | 27.49 | 26.68 | 26.72 | 5,147,076 | -0.39(-1.45%) |
Jun 26, 2018 | 27.17 | 27.45 | 26.93 | 27.12 | 7,562,957 | +0.15(+0.57%) |
Jun 25, 2018 | 26.81 | 27.24 | 26.60 | 26.96 | 6,220,021 | +0.12(+0.45%) |
Jun 22, 2018 | 27.29 | 27.50 | 26.63 | 26.84 | 8,568,312 | -0.29(-1.07%) |
Jun 21, 2018 | 26.42 | 27.25 | 26.37 | 27.13 | 7,678,184 | +0.54(+2.03%) |
Jun 20, 2018 | 26.42 | 26.65 | 25.88 | 26.59 | 7,415,640 | +0.44(+1.69%) |
Jun 19, 2018 | 26.28 | 25.64 | 26.15 | 7,514,775 | -0.01(-0.03%) | |
Jun 18, 2018 | 25.42 | 26.26 | 25.34 | 26.16 | 6,063,160 | +0.73(+2.88%) |
Jun 15, 2018 | 25.19 | 25.19 | 25.43 | 6,644,136 | +0.24(+0.96%) | |
Jun 14, 2018 | 25.67 | 26.07 | 25.13 | 25.19 | 8,579,451 | -0.72(-2.79%) |
Jun 13, 2018 | 26.42 | 26.59 | 25.74 | 25.91 | 6,272,746 | -0.56(-2.13%) |
Jun 12, 2018 | 26.44 | 26.72 | 25.89 | 26.47 | 6,504,191 | +0.14(+0.55%) |
Jun 11, 2018 | 25.64 | 26.50 | 25.48 | 26.33 | 7,489,174 | +0.81(+3.18%) |
Jun 08, 2018 | 25.28 | 25.58 | 25.16 | 25.52 | 5,227,978 | +0.16(+0.63%) |
Jun 07, 2018 | 25.10 | 25.59 | 25.03 | 25.36 | 7,147,228 | +0.36(+1.45%) |
Jun 06, 2018 | 24.99 | 8,475,353 | -0.07(-0.29%) | |||
Jun 05, 2018 | 23.54 | 25.51 | 23.45 | 25.07 | 14,551,223 | +1.60(+6.82%) |
Jun 04, 2018 | 23.27 | 23.71 | 23.21 | 23.47 | 7,415,930 | +0.18(+0.79%) |
Jun 01, 2018 | 22.57 | 23.35 | 22.53 | 23.28 | 8,140,387 | +0.79(+3.50%) |
May 31, 2018 | 23.17 | 23.39 | 22.47 | 22.49 | 7,023,055 | -0.72(-3.12%) |
May 30, 2018 | 22.72 | 23.28 | 22.17 | 23.22 | 12,286,458 | +0.47(+2.09%) |
May 29, 2018 | 22.53 | 23.10 | 22.51 | 22.74 | 14,438,226 | +0.11(+0.50%) |
May 25, 2018 | 22.63 | 22.63 | 22.63 | 0 | -3.86(-14.57%) | |
May 24, 2018 | 25.67 | 26.80 | 25.65 | 26.49 | 10,890,903 | +0.78(+3.03%) |
May 23, 2018 | 25.37 | 25.87 | 25.23 | 25.71 | 5,667,213 | +0.18(+0.72%) |
May 22, 2018 | 25.60 | 25.82 | 25.40 | 25.52 | 5,491,907 | +0.04(+0.16%) |
May 21, 2018 | 25.57 | 25.76 | 25.40 | 25.48 | 4,007,373 | +0.10(+0.41%) |
May 18, 2018 | 25.25 | 25.55 | 25.11 | 25.38 | 4,558,147 | +0.14(+0.57%) |
May 17, 2018 | 25.25 | 25.45 | 25.04 | 25.23 | 4,168,060 | -0.14(-0.57%) |
May 16, 2018 | 25.27 | 25.71 | 24.80 | 25.38 | 8,250,955 | +0.33(+1.32%) |
May 15, 2018 | 24.93 | 25.08 | 24.24 | 25.05 | 9,935,787 | +0.63(+2.57%) |
May 14, 2018 | 23.52 | 24.61 | 23.47 | 24.42 | 7,315,269 | +0.96(+4.08%) |
May 11, 2018 | 23.20 | 23.71 | 23.05 | 23.47 | 5,053,059 | +0.31(+1.35%) |
May 10, 2018 | 23.40 | 23.40 | 22.89 | 23.15 | 6,187,255 | -0.33(-1.40%) |
May 09, 2018 | 23.02 | 23.51 | 22.96 | 23.48 | 4,829,546 | +0.39(+1.71%) |
May 08, 2018 | 22.69 | 23.15 | 22.60 | 23.09 | 4,109,578 | +0.30(+1.31%) |
May 07, 2018 | 23.10 | 23.20 | 22.56 | 22.79 | 5,454,030 | -0.36(-1.56%) |
May 04, 2018 | 23.22 | 23.32 | 22.82 | 23.15 | 4,921,036 | -0.15(-0.66%) |
May 03, 2018 | 23.39 | 23.74 | 23.17 | 23.31 | 5,891,280 | -0.10(-0.45%) |
May 02, 2018 | 23.07 | 23.55 | 22.94 | 23.41 | 5,514,907 | +0.22(+0.94%) |