Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.38 | 29.41 | 26.06 | 26.92 | 9,768,619 | -1.69(-5.91%) |
Jul 30, 2018 | 29.09 | 29.22 | 28.10 | 28.61 | 4,461,339 | -0.20(-0.69%) |
Jul 27, 2018 | 29.55 | 29.85 | 28.26 | 28.81 | 3,348,800 | -0.70(-2.37%) |
Jul 26, 2018 | 28.86 | 29.54 | 28.46 | 29.51 | 3,175,807 | +0.43(+1.48%) |
Jul 25, 2018 | 27.92 | 29.25 | 27.88 | 29.08 | 4,373,858 | +1.23(+4.42%) |
Jul 24, 2018 | 28.09 | 28.49 | 27.38 | 27.85 | 3,270,470 | +0.10(+0.36%) |
Jul 23, 2018 | 26.74 | 27.77 | 26.39 | 27.75 | 3,519,150 | +0.90(+3.35%) |
Jul 20, 2018 | 26.49 | 26.99 | 25.82 | 26.85 | 5,855,094 | +1.35(+5.29%) |
Jul 19, 2018 | 26.92 | 25.16 | 25.50 | 3,729,527 | -1.28(-4.78%) | |
Jul 18, 2018 | 26.47 | 26.90 | 25.70 | 26.78 | 3,533,396 | +0.48(+1.83%) |
Jul 17, 2018 | 26.58 | 27.49 | 25.58 | 26.30 | 5,396,546 | -0.70(-2.59%) |
Jul 16, 2018 | 27.20 | 27.96 | 26.71 | 27.00 | 3,209,032 | -0.30(-1.10%) |
Jul 13, 2018 | 26.04 | 27.70 | 26.03 | 27.30 | 6,342,221 | +0.95(+3.61%) |
Jul 12, 2018 | 27.09 | 27.09 | 25.15 | 26.35 | 7,784,808 | -0.56(-2.08%) |
Jul 11, 2018 | 27.05 | 27.65 | 26.70 | 26.91 | 2,188,800 | -0.52(-1.90%) |
Jul 10, 2018 | 27.88 | 28.14 | 27.10 | 27.43 | 2,091,254 | -0.55(-1.97%) |
Jul 09, 2018 | 27.94 | 28.61 | 27.40 | 27.98 | 2,506,242 | +0.11(+0.39%) |
Jul 06, 2018 | 27.80 | 28.15 | 27.30 | 27.87 | 1,475,999 | +0.07(+0.25%) |
Jul 05, 2018 | 26.91 | 28.02 | 26.40 | 27.80 | 2,339,223 | +0.89(+3.31%) |
Jul 03, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.22(-0.81%) | |
Jul 02, 2018 | 27.28 | 27.53 | 26.33 | 27.13 | 4,372,361 | -0.62(-2.23%) |
Jun 29, 2018 | 28.09 | 28.28 | 27.36 | 27.75 | 2,537,445 | -0.07(-0.25%) |
Jun 28, 2018 | 27.13 | 28.10 | 26.96 | 27.82 | 4,481,262 | +0.67(+2.47%) |
Jun 27, 2018 | 29.26 | 29.29 | 26.96 | 27.15 | 6,462,517 | -2.25(-7.65%) |
Jun 26, 2018 | 29.39 | 29.64 | 28.20 | 29.40 | 7,723,006 | -0.26(-0.88%) |
Jun 25, 2018 | 30.38 | 30.38 | 29.13 | 29.66 | 7,865,795 | -0.79(-2.59%) |
Jun 22, 2018 | 30.89 | 30.97 | 29.99 | 30.45 | 19,699,984 | +1.02(+3.47%) |
Jun 21, 2018 | 28.92 | 29.68 | 27.25 | 29.43 | 6,912,212 | +0.94(+3.30%) |
Jun 20, 2018 | 28.00 | 28.78 | 27.74 | 28.49 | 6,097,399 | +1.09(+3.98%) |
Jun 19, 2018 | 28.22 | 28.81 | 26.91 | 27.40 | 17,978,130 | -4.70(-14.64%) |
Jun 18, 2018 | 32.88 | 33.05 | 31.92 | 32.10 | 2,674,743 | -1.25(-3.75%) |
Jun 15, 2018 | 33.47 | 33.47 | 33.35 | 1,957,455 | -0.12(-0.36%) | |
Jun 14, 2018 | 32.38 | 34.13 | 32.05 | 33.47 | 5,275,996 | +1.48(+4.63%) |
Jun 13, 2018 | 31.90 | 32.58 | 31.59 | 31.99 | 4,132,615 | +0.69(+2.20%) |
Jun 12, 2018 | 31.57 | 31.98 | 30.90 | 31.30 | 2,244,245 | -0.49(-1.54%) |
Jun 11, 2018 | 31.00 | 32.80 | 31.00 | 31.79 | 2,894,170 | +0.94(+3.05%) |
Jun 08, 2018 | 30.27 | 31.20 | 29.25 | 30.85 | 3,244,404 | +1.04(+3.49%) |
Jun 07, 2018 | 33.00 | 33.00 | 28.70 | 29.81 | 8,009,552 | -3.45(-10.37%) |
Jun 06, 2018 | 33.40 | 33.26 | 2,969,533 | +0.42(+1.28%) | ||
Jun 05, 2018 | 34.09 | 34.25 | 32.41 | 32.84 | 3,065,964 | -1.29(-3.78%) |
Jun 04, 2018 | 34.90 | 34.92 | 33.70 | 34.13 | 1,778,735 | -0.37(-1.07%) |
Jun 01, 2018 | 33.57 | 34.98 | 32.33 | 34.50 | 2,618,693 | +1.23(+3.70%) |
May 31, 2018 | 33.25 | 35.53 | 32.79 | 33.27 | 3,782,010 | -0.40(-1.19%) |
May 30, 2018 | 33.01 | 34.10 | 29.06 | 33.67 | 9,001,456 | +1.85(+5.81%) |
May 29, 2018 | 34.80 | 34.90 | 31.54 | 31.82 | 4,313,180 | -3.58(-10.11%) |
May 25, 2018 | 35.40 | 35.40 | 35.40 | 0 | +0.35(+1.00%) | |
May 24, 2018 | 34.06 | 35.23 | 33.68 | 35.05 | 2,158,646 | +0.74(+2.16%) |
May 23, 2018 | 32.14 | 34.35 | 31.77 | 34.31 | 1,366,266 | +1.93(+5.96%) |
May 22, 2018 | 32.30 | 32.48 | 31.68 | 32.38 | 881,126 | +0.40(+1.25%) |
May 21, 2018 | 32.44 | 32.74 | 31.76 | 31.98 | 1,959,378 | -0.14(-0.44%) |
May 18, 2018 | 32.67 | 33.27 | 32.04 | 32.12 | 1,735,448 | -0.84(-2.55%) |
May 17, 2018 | 32.70 | 33.62 | 32.50 | 32.96 | 1,317,674 | +0.41(+1.26%) |
May 16, 2018 | 32.37 | 32.77 | 32.01 | 32.55 | 1,042,560 | +0.34(+1.06%) |
May 15, 2018 | 32.21 | 32.31 | 31.36 | 32.21 | 1,446,326 | -0.37(-1.14%) |
May 14, 2018 | 32.29 | 33.49 | 32.25 | 32.58 | 1,161,129 | +0.24(+0.74%) |
May 11, 2018 | 31.95 | 32.84 | 31.76 | 32.34 | 877,237 | +0.60(+1.89%) |
May 10, 2018 | 32.44 | 32.74 | 31.40 | 31.74 | 638,037 | -0.28(-0.87%) |
May 09, 2018 | 31.67 | 32.44 | 31.56 | 32.02 | 931,304 | +0.46(+1.46%) |
May 08, 2018 | 32.22 | 32.35 | 30.85 | 31.56 | 1,391,667 | -0.54(-1.68%) |
May 07, 2018 | 31.38 | 32.94 | 30.80 | 32.10 | 1,534,225 | +0.86(+2.75%) |
May 04, 2018 | 31.55 | 32.07 | 30.32 | 31.24 | 1,726,697 | -0.47(-1.48%) |
May 03, 2018 | 32.50 | 33.00 | 31.21 | 31.71 | 1,995,144 | -1.35(-4.08%) |
May 02, 2018 | 33.73 | 34.55 | 32.60 | 33.06 | 2,755,541 | -1.33(-3.87%) |