Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.16 | 27.65 | 26.96 | 27.49 | 1,002,568 | +0.47(+1.74%) |
Jul 30, 2018 | 27.47 | 27.58 | 27.01 | 27.02 | 483,522 | -0.44(-1.60%) |
Jul 27, 2018 | 27.73 | 27.90 | 27.39 | 27.46 | 437,400 | -0.27(-0.97%) |
Jul 26, 2018 | 27.60 | 27.89 | 27.50 | 27.73 | 490,846 | +0.10(+0.36%) |
Jul 25, 2018 | 27.28 | 27.66 | 27.04 | 27.63 | 648,878 | +0.26(+0.95%) |
Jul 24, 2018 | 27.60 | 27.67 | 27.33 | 27.37 | 550,852 | -0.14(-0.51%) |
Jul 23, 2018 | 27.42 | 27.60 | 27.17 | 27.51 | 322,938 | -0.01(-0.04%) |
Jul 20, 2018 | 27.38 | 27.63 | 27.30 | 27.52 | 1,118,686 | +0.01(+0.04%) |
Jul 19, 2018 | 27.46 | 27.73 | 27.29 | 27.51 | 323,522 | +0.01(+0.04%) |
Jul 18, 2018 | 27.18 | 27.53 | 26.93 | 27.50 | 425,882 | +0.33(+1.21%) |
Jul 17, 2018 | 26.71 | 27.27 | 26.71 | 27.17 | 434,820 | +0.33(+1.23%) |
Jul 16, 2018 | 26.99 | 27.12 | 26.72 | 26.84 | 589,500 | -0.16(-0.59%) |
Jul 13, 2018 | 26.93 | 27.42 | 26.93 | 27.00 | 767,423 | +0.09(+0.33%) |
Jul 12, 2018 | 26.73 | 26.98 | 26.37 | 26.91 | 1,062,157 | +0.31(+1.17%) |
Jul 11, 2018 | 26.48 | 26.72 | 26.38 | 26.60 | 306,016 | -0.30(-1.12%) |
Jul 10, 2018 | 27.23 | 27.49 | 26.88 | 26.90 | 772,648 | -0.23(-0.85%) |
Jul 09, 2018 | 26.97 | 27.31 | 26.87 | 27.13 | 699,711 | +0.26(+0.97%) |
Jul 06, 2018 | 26.75 | 26.97 | 26.09 | 26.87 | 1,022,406 | +0.53(+2.01%) |
Jul 05, 2018 | 26.50 | 26.66 | 26.25 | 26.34 | 719,931 | +0.01(+0.04%) |
Jul 03, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.48(+1.86%) | |
Jul 02, 2018 | 26.00 | 26.33 | 25.57 | 25.85 | 895,651 | -0.39(-1.49%) |
Jun 29, 2018 | 25.99 | 26.92 | 25.97 | 26.24 | 1,038,123 | +0.39(+1.51%) |
Jun 28, 2018 | 25.93 | 26.31 | 25.76 | 25.85 | 778,259 | -0.12(-0.46%) |
Jun 27, 2018 | 26.26 | 26.52 | 25.94 | 25.97 | 1,136,191 | -0.19(-0.73%) |
Jun 26, 2018 | 26.45 | 26.50 | 26.07 | 26.16 | 1,291,549 | -0.27(-1.02%) |
Jun 25, 2018 | 26.95 | 27.20 | 26.38 | 26.43 | 806,975 | -0.56(-2.07%) |
Jun 22, 2018 | 26.98 | 27.18 | 26.86 | 26.99 | 2,265,450 | +0.22(+0.82%) |
Jun 21, 2018 | 27.20 | 27.48 | 26.71 | 26.77 | 358,842 | -0.50(-1.83%) |
Jun 20, 2018 | 27.04 | 27.28 | 26.72 | 27.27 | 926,249 | +0.29(+1.07%) |
Jun 19, 2018 | 27.46 | 27.51 | 26.93 | 26.98 | 1,402,784 | -0.72(-2.60%) |
Jun 18, 2018 | 27.61 | 27.80 | 27.38 | 27.70 | 350,317 | -0.04(-0.14%) |
Jun 15, 2018 | 27.78 | 27.57 | 27.74 | 618,261 | +0.17(+0.62%) | |
Jun 14, 2018 | 27.48 | 27.98 | 27.32 | 27.57 | 1,170,932 | +0.19(+0.69%) |
Jun 13, 2018 | 28.14 | 28.21 | 27.33 | 27.38 | 1,175,632 | -0.67(-2.39%) |
Jun 12, 2018 | 27.96 | 28.24 | 27.89 | 28.05 | 1,030,849 | +0.12(+0.43%) |
Jun 11, 2018 | 27.56 | 27.96 | 27.49 | 27.93 | 595,003 | +0.39(+1.42%) |
Jun 08, 2018 | 27.86 | 28.07 | 27.49 | 27.54 | 324,148 | -0.34(-1.22%) |
Jun 07, 2018 | 28.10 | 28.14 | 27.69 | 27.88 | 666,939 | -0.15(-0.54%) |
Jun 06, 2018 | 28.03 | 27.46 | 28.03 | 535,320 | +0.29(+1.05%) | |
Jun 05, 2018 | 27.94 | 28.18 | 27.69 | 27.74 | 936,288 | -0.29(-1.03%) |
Jun 04, 2018 | 27.82 | 28.20 | 27.64 | 28.03 | 884,342 | +0.32(+1.15%) |
Jun 01, 2018 | 27.48 | 27.87 | 27.41 | 27.71 | 690,641 | +0.44(+1.61%) |
May 31, 2018 | 27.61 | 27.80 | 27.18 | 27.27 | 665,083 | -0.28(-1.02%) |
May 30, 2018 | 27.36 | 27.75 | 27.14 | 27.55 | 730,483 | +0.33(+1.21%) |
May 29, 2018 | 27.09 | 27.35 | 26.96 | 27.22 | 793,011 | -0.08(-0.29%) |
May 25, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.25(-0.91%) | |
May 24, 2018 | 27.68 | 27.75 | 27.35 | 27.55 | 591,273 | -0.33(-1.18%) |
May 23, 2018 | 27.71 | 27.98 | 27.41 | 27.88 | 656,157 | -0.04(-0.14%) |
May 22, 2018 | 28.29 | 28.58 | 27.90 | 27.92 | 935,015 | -0.06(-0.21%) |
May 21, 2018 | 28.23 | 28.52 | 27.96 | 27.98 | 649,375 | -0.11(-0.39%) |
May 18, 2018 | 27.96 | 28.18 | 27.89 | 28.09 | 579,225 | +0.13(+0.46%) |
May 17, 2018 | 27.67 | 28.00 | 27.37 | 27.96 | 1,125,160 | +0.29(+1.05%) |
May 16, 2018 | 27.19 | 27.84 | 27.03 | 27.67 | 1,005,463 | +0.48(+1.77%) |
May 15, 2018 | 26.96 | 27.28 | 26.73 | 27.19 | 1,030,672 | +0.12(+0.44%) |
May 14, 2018 | 27.06 | 27.19 | 26.56 | 27.07 | 2,100,539 | +0.16(+0.59%) |
May 11, 2018 | 26.68 | 27.78 | 26.68 | 26.91 | 1,556,142 | +0.34(+1.28%) |
May 10, 2018 | 28.79 | 29.20 | 26.28 | 26.57 | 2,838,135 | -1.73(-6.11%) |
May 09, 2018 | 27.97 | 28.34 | 27.42 | 28.30 | 1,112,281 | +0.94(+3.44%) |
May 08, 2018 | 27.24 | 27.74 | 27.03 | 27.36 | 1,450,792 | +0.12(+0.44%) |
May 07, 2018 | 27.10 | 27.32 | 27.04 | 27.24 | 1,072,338 | +0.31(+1.15%) |
May 04, 2018 | 26.71 | 27.32 | 26.49 | 26.93 | 1,919,134 | +0.27(+1.01%) |
May 03, 2018 | 26.98 | 27.07 | 26.58 | 26.66 | 706,190 | -0.31(-1.15%) |
May 02, 2018 | 27.08 | 27.36 | 26.79 | 26.97 | 887,221 | -0.15(-0.55%) |