Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.64 | 26.80 | 26.49 | 26.65 | 682,159 | +0.08(+0.31%) |
Jul 30, 2018 | 27.03 | 27.03 | 26.46 | 26.56 | 359,244 | -0.44(-1.61%) |
Jul 27, 2018 | 27.53 | 27.53 | 26.86 | 27.00 | 705,766 | -0.47(-1.70%) |
Jul 26, 2018 | 27.46 | 27.54 | 27.33 | 27.47 | 5,033,631 | -0.42(-1.50%) |
Jul 25, 2018 | 27.50 | 27.89 | 27.50 | 27.89 | 1,420,465 | +0.39(+1.41%) |
Jul 24, 2018 | 27.64 | 27.73 | 27.40 | 27.50 | 528,778 | +0.12(+0.44%) |
Jul 23, 2018 | 27.26 | 27.38 | 27.09 | 27.38 | 1,001,159 | +0.08(+0.29%) |
Jul 20, 2018 | 27.37 | 27.46 | 27.28 | 27.30 | 666,431 | +0.03(+0.11%) |
Jul 19, 2018 | 27.26 | 27.32 | 27.21 | 27.27 | 462,386 | -0.09(-0.32%) |
Jul 18, 2018 | 27.33 | 27.42 | 27.25 | 27.35 | 607,900 | +0.02(+0.06%) |
Jul 17, 2018 | 26.97 | 27.37 | 26.92 | 27.34 | 737,484 | +0.22(+0.81%) |
Jul 16, 2018 | 27.22 | 27.26 | 27.09 | 27.12 | 1,441,086 | -0.09(-0.33%) |
Jul 13, 2018 | 27.21 | 27.26 | 27.11 | 27.21 | 1,111,534 | +0.02(+0.06%) |
Jul 12, 2018 | 26.88 | 27.20 | 26.88 | 27.19 | 1,458,978 | +0.46(+1.71%) |
Jul 11, 2018 | 26.72 | 26.97 | 26.72 | 26.73 | 2,460,031 | -0.25(-0.93%) |
Jul 10, 2018 | 26.95 | 27.06 | 26.91 | 26.98 | 20,899,444 | +0.06(+0.21%) |
Jul 09, 2018 | 26.84 | 26.93 | 26.71 | 26.93 | 1,415,798 | +0.27(+1.01%) |
Jul 06, 2018 | 26.35 | 26.69 | 26.35 | 26.66 | 184,521 | +0.29(+1.12%) |
Jul 05, 2018 | 26.18 | 26.37 | 26.11 | 26.36 | 1,170,147 | +0.33(+1.26%) |
Jul 03, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.29(-1.11%) | |
Jul 02, 2018 | 25.96 | 26.34 | 25.96 | 26.33 | 374,319 | +0.11(+0.41%) |
Jun 29, 2018 | 26.30 | 26.42 | 26.21 | 26.22 | 352,582 | +0.08(+0.29%) |
Jun 28, 2018 | 25.84 | 26.20 | 25.83 | 26.14 | 204,251 | +0.24(+0.92%) |
Jun 27, 2018 | 26.35 | 26.42 | 25.91 | 25.91 | 285,825 | -0.36(-1.38%) |
Jun 26, 2018 | 26.26 | 26.41 | 26.20 | 26.27 | 235,995 | +0.13(+0.49%) |
Jun 25, 2018 | 26.50 | 26.53 | 25.98 | 26.14 | 206,955 | -0.59(-2.22%) |
Jun 22, 2018 | 26.91 | 26.93 | 26.66 | 26.74 | 323,303 | -0.09(-0.32%) |
Jun 21, 2018 | 27.12 | 27.12 | 26.75 | 26.82 | 235,669 | -0.24(-0.87%) |
Jun 20, 2018 | 27.05 | 27.17 | 27.02 | 27.06 | 174,358 | +0.13(+0.47%) |
Jun 19, 2018 | 26.80 | 26.95 | 26.62 | 26.93 | 213,160 | -0.23(-0.85%) |
Jun 18, 2018 | 26.95 | 27.19 | 26.88 | 27.16 | 227,003 | -0.01(-0.05%) |
Jun 15, 2018 | 27.34 | 27.34 | 27.18 | 177,107 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.30 | 27.41 | 27.24 | 27.34 | 239,490 | +0.11(+0.40%) |
Jun 13, 2018 | 27.32 | 27.46 | 27.21 | 27.24 | 271,568 | -0.03(-0.12%) |
Jun 12, 2018 | 27.23 | 27.30 | 27.17 | 27.27 | 210,596 | +0.05(+0.20%) |
Jun 11, 2018 | 27.17 | 27.28 | 27.13 | 27.21 | 420,638 | +0.06(+0.23%) |
Jun 08, 2018 | 27.04 | 27.19 | 26.97 | 27.15 | 326,725 | -0.05(-0.19%) |
Jun 07, 2018 | 27.49 | 27.53 | 27.08 | 27.20 | 340,785 | -0.26(-0.96%) |
Jun 06, 2018 | 27.47 | 27.23 | 27.47 | 134,424 | +0.15(+0.56%) | |
Jun 05, 2018 | 27.25 | 27.34 | 27.20 | 27.31 | 202,848 | +0.12(+0.43%) |
Jun 04, 2018 | 27.06 | 27.22 | 27.04 | 27.20 | 472,245 | +0.20(+0.74%) |
Jun 01, 2018 | 26.68 | 27.00 | 26.68 | 27.00 | 375,708 | +0.48(+1.79%) |
May 31, 2018 | 26.49 | 26.67 | 26.40 | 26.52 | 539,033 | +0.02(+0.07%) |
May 30, 2018 | 26.37 | 26.52 | 26.31 | 26.50 | 238,753 | +0.23(+0.86%) |
May 29, 2018 | 26.36 | 26.46 | 26.15 | 26.28 | 589,715 | -0.30(-1.11%) |
May 25, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 26.56 | 26.57 | 26.26 | 26.52 | 159,681 | -0.05(-0.19%) |
May 23, 2018 | 26.23 | 26.58 | 26.18 | 26.57 | 113,523 | +0.18(+0.70%) |
May 22, 2018 | 26.50 | 26.60 | 26.37 | 26.39 | 359,093 | -0.04(-0.16%) |
May 21, 2018 | 26.43 | 26.55 | 26.33 | 26.43 | 180,456 | +0.22(+0.85%) |
May 18, 2018 | 26.23 | 26.32 | 26.20 | 26.21 | 116,626 | -0.15(-0.56%) |
May 17, 2018 | 26.35 | 26.50 | 26.22 | 26.36 | 180,110 | -0.12(-0.47%) |
May 16, 2018 | 26.36 | 26.53 | 26.36 | 26.48 | 152,015 | +0.21(+0.81%) |
May 15, 2018 | 26.37 | 26.44 | 26.17 | 26.27 | 258,792 | -0.32(-1.21%) |
May 14, 2018 | 26.69 | 26.80 | 26.59 | 26.59 | 1,475,929 | -0.05(-0.17%) |
May 11, 2018 | 26.63 | 26.69 | 26.52 | 26.64 | 643,060 | +0.00(+0.01%) |
May 10, 2018 | 26.45 | 26.69 | 26.41 | 26.64 | 240,773 | +0.33(+1.26%) |
May 09, 2018 | 26.07 | 26.32 | 26.00 | 26.30 | 259,849 | +0.30(+1.16%) |
May 08, 2018 | 25.92 | 26.04 | 25.83 | 26.00 | 191,300 | +0.08(+0.31%) |
May 07, 2018 | 25.81 | 26.00 | 25.80 | 25.92 | 154,180 | +0.16(+0.63%) |
May 04, 2018 | 25.25 | 25.82 | 25.17 | 25.76 | 233,284 | +0.43(+1.71%) |
May 03, 2018 | 25.18 | 25.40 | 24.98 | 25.33 | 152,216 | +0.04(+0.17%) |
May 02, 2018 | 25.43 | 25.52 | 25.22 | 25.28 | 351,283 | +0.00(+0.01%) |