Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.00 | 27.32 | 26.75 | 26.90 | 11,404,540 | +0.01(+0.03%) |
Jul 30, 2018 | 25.39 | 27.17 | 25.39 | 26.89 | 7,535,048 | +1.46(+5.73%) |
Jul 27, 2018 | 25.68 | 25.88 | 25.31 | 25.44 | 4,872,913 | -0.22(-0.86%) |
Jul 26, 2018 | 25.76 | 25.84 | 25.62 | 25.66 | 3,571,518 | -0.04(-0.15%) |
Jul 25, 2018 | 25.54 | 25.77 | 25.31 | 25.70 | 3,217,528 | +0.14(+0.55%) |
Jul 24, 2018 | 25.59 | 25.79 | 25.48 | 25.55 | 2,068,908 | +0.09(+0.37%) |
Jul 23, 2018 | 25.10 | 25.47 | 25.09 | 25.46 | 2,320,834 | +0.39(+1.56%) |
Jul 20, 2018 | 25.19 | 25.25 | 25.02 | 25.07 | 2,013,034 | -0.23(-0.90%) |
Jul 19, 2018 | 25.43 | 25.44 | 25.13 | 25.30 | 2,177,831 | -0.24(-0.92%) |
Jul 18, 2018 | 25.24 | 25.56 | 25.24 | 25.53 | 3,128,563 | +0.36(+1.43%) |
Jul 17, 2018 | 25.13 | 25.30 | 25.11 | 25.17 | 2,129,354 | +0.01(+0.03%) |
Jul 16, 2018 | 25.33 | 25.40 | 25.06 | 25.16 | 2,964,214 | -0.18(-0.71%) |
Jul 13, 2018 | 25.38 | 25.57 | 25.23 | 25.34 | 3,319,336 | -0.16(-0.61%) |
Jul 12, 2018 | 25.37 | 25.52 | 25.01 | 25.50 | 7,859,301 | +0.31(+1.21%) |
Jul 11, 2018 | 25.19 | 4,933,632 | -0.27(-1.08%) | |||
Jul 10, 2018 | 25.33 | 25.50 | 25.12 | 25.47 | 3,746,717 | +0.13(+0.49%) |
Jul 09, 2018 | 25.01 | 25.40 | 24.94 | 25.34 | 2,372,528 | +0.43(+1.73%) |
Jul 06, 2018 | 24.81 | 25.03 | 24.71 | 24.91 | 2,780,253 | +0.05(+0.19%) |
Jul 05, 2018 | 24.84 | 24.99 | 24.65 | 24.86 | 2,784,112 | +0.19(+0.76%) |
Jul 03, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.10(-0.41%) | |
Jul 02, 2018 | 24.85 | 25.01 | 24.52 | 24.78 | 5,482,916 | -0.34(-1.37%) |
Jun 29, 2018 | 25.14 | 25.53 | 25.10 | 25.12 | 7,515,810 | +0.20(+0.79%) |
Jun 28, 2018 | 24.97 | 25.10 | 24.74 | 24.93 | 4,209,353 | -0.05(-0.22%) |
Jun 27, 2018 | 25.30 | 25.47 | 24.97 | 24.98 | 4,882,033 | -0.28(-1.11%) |
Jun 26, 2018 | 25.50 | 25.67 | 25.23 | 25.26 | 4,234,859 | -0.21(-0.82%) |
Jun 25, 2018 | 25.48 | 25.59 | 25.14 | 25.47 | 6,094,751 | -0.13(-0.52%) |
Jun 22, 2018 | 25.78 | 25.88 | 25.57 | 25.60 | 7,829,402 | -0.03(-0.12%) |
Jun 21, 2018 | 25.81 | 25.90 | 25.56 | 25.64 | 3,182,996 | -0.23(-0.90%) |
Jun 20, 2018 | 26.05 | 26.11 | 25.84 | 25.87 | 4,766,618 | -0.13(-0.51%) |
Jun 19, 2018 | 25.68 | 26.09 | 25.64 | 26.00 | 2,867,262 | +0.03(+0.12%) |
Jun 18, 2018 | 26.13 | 26.16 | 25.64 | 25.97 | 4,188,822 | -0.46(-1.74%) |
Jun 15, 2018 | 26.44 | 25.80 | 26.43 | 9,357,297 | +0.63(+2.44%) | |
Jun 14, 2018 | 26.02 | 26.23 | 25.75 | 25.80 | 5,698,215 | -0.16(-0.60%) |
Jun 13, 2018 | 26.51 | 26.73 | 25.90 | 25.95 | 6,519,498 | -0.55(-2.08%) |
Jun 12, 2018 | 26.70 | 26.77 | 26.28 | 26.51 | 4,077,500 | -0.19(-0.70%) |
Jun 11, 2018 | 26.85 | 27.01 | 26.69 | 26.69 | 2,869,423 | -0.09(-0.32%) |
Jun 08, 2018 | 26.69 | 26.81 | 26.38 | 26.78 | 2,884,372 | +0.10(+0.38%) |
Jun 07, 2018 | 26.94 | 27.13 | 26.62 | 26.68 | 2,632,441 | -0.15(-0.55%) |
Jun 06, 2018 | 26.83 | 26.83 | 2,350,918 | +0.54(+2.04%) | ||
Jun 05, 2018 | 26.27 | 26.34 | 25.92 | 26.29 | 2,540,998 | -0.05(-0.21%) |
Jun 04, 2018 | 26.59 | 26.67 | 26.33 | 26.34 | 2,102,946 | -0.21(-0.79%) |
Jun 01, 2018 | 26.44 | 26.74 | 26.41 | 26.55 | 3,257,125 | +0.43(+1.64%) |
May 31, 2018 | 26.16 | 26.27 | 25.92 | 26.13 | 6,299,156 | -0.09(-0.36%) |
May 30, 2018 | 25.77 | 26.30 | 25.74 | 26.22 | 2,211,991 | +0.67(+2.62%) |
May 29, 2018 | 26.18 | 26.25 | 25.40 | 25.55 | 3,333,389 | -0.93(-3.53%) |
May 25, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.09(+0.32%) | |
May 24, 2018 | 26.26 | 26.42 | 26.03 | 26.40 | 2,897,334 | +0.04(+0.15%) |
May 23, 2018 | 26.61 | 26.66 | 26.16 | 26.36 | 2,437,433 | -0.47(-1.74%) |
May 22, 2018 | 26.96 | 27.07 | 26.77 | 26.83 | 2,551,962 | -0.02(-0.09%) |
May 21, 2018 | 26.68 | 26.94 | 26.66 | 26.85 | 4,645,054 | +0.30(+1.14%) |
May 18, 2018 | 26.44 | 26.69 | 26.30 | 26.55 | 3,534,147 | +0.05(+0.21%) |
May 17, 2018 | 26.21 | 26.70 | 26.08 | 26.49 | 2,811,745 | +0.30(+1.16%) |
May 16, 2018 | 26.09 | 26.41 | 26.09 | 26.19 | 4,221,375 | +0.07(+0.27%) |
May 15, 2018 | 25.79 | 26.30 | 25.79 | 26.12 | 3,431,974 | -0.11(-0.42%) |
May 14, 2018 | 25.93 | 26.29 | 25.92 | 26.23 | 2,818,027 | +0.34(+1.32%) |
May 11, 2018 | 25.92 | 26.04 | 25.75 | 25.88 | 2,776,726 | +0.05(+0.18%) |
May 10, 2018 | 25.44 | 26.02 | 25.37 | 25.84 | 3,454,128 | +0.42(+1.65%) |
May 09, 2018 | 25.90 | 25.92 | 25.05 | 25.42 | 7,343,960 | -0.51(-1.95%) |
May 08, 2018 | 25.99 | 26.12 | 25.71 | 25.92 | 3,383,988 | -0.14(-0.54%) |
May 07, 2018 | 25.64 | 26.10 | 25.48 | 26.06 | 5,695,948 | +0.49(+1.92%) |
May 04, 2018 | 25.01 | 25.81 | 24.93 | 25.57 | 3,017,561 | +0.40(+1.58%) |
May 03, 2018 | 25.20 | 25.26 | 24.65 | 25.18 | 3,863,112 | -0.14(-0.55%) |
May 02, 2018 | 25.70 | 25.71 | 25.29 | 25.32 | 5,187,224 | -0.39(-1.51%) |