Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.10 | 25.11 | 24.80 | 24.85 | 95,020,584 | -0.18(-0.71%) |
Jul 30, 2018 | 25.03 | 25.21 | 25.00 | 25.03 | 63,507,504 | +0.02(+0.07%) |
Jul 27, 2018 | 24.95 | 25.14 | 24.87 | 25.01 | 71,025,712 | +0.05(+0.21%) |
Jul 26, 2018 | 25.03 | 25.13 | 24.93 | 24.96 | 45,043,552 | -0.01(-0.04%) |
Jul 25, 2018 | 24.90 | 25.01 | 24.77 | 24.97 | 49,771,904 | +0.05(+0.21%) |
Jul 24, 2018 | 24.94 | 25.07 | 24.85 | 24.92 | 70,996,560 | +0.07(+0.29%) |
Jul 23, 2018 | 24.51 | 24.88 | 24.50 | 24.85 | 91,661,656 | +0.34(+1.38%) |
Jul 20, 2018 | 24.42 | 24.58 | 24.33 | 24.51 | 58,800,192 | +0.04(+0.18%) |
Jul 19, 2018 | 24.71 | 24.72 | 24.43 | 24.46 | 69,457,560 | -0.37(-1.50%) |
Jul 18, 2018 | 24.54 | 24.88 | 24.51 | 24.84 | 66,470,816 | +0.39(+1.60%) |
Jul 17, 2018 | 24.45 | 24.54 | 24.31 | 24.45 | 62,409,480 | +0.03(+0.11%) |
Jul 16, 2018 | 24.06 | 24.44 | 24.05 | 24.42 | 62,757,564 | +0.43(+1.78%) |
Jul 13, 2018 | 24.00 | 24.08 | 23.74 | 23.99 | 72,140,776 | -0.11(-0.44%) |
Jul 12, 2018 | 24.21 | 24.22 | 23.96 | 24.10 | 72,942,984 | +0.04(+0.18%) |
Jul 11, 2018 | 24.00 | 24.05 | 51,755,688 | -0.12(-0.48%) | ||
Jul 10, 2018 | 24.28 | 24.35 | 24.10 | 24.17 | 57,634,512 | -0.09(-0.37%) |
Jul 09, 2018 | 23.84 | 24.29 | 23.81 | 24.26 | 82,592,720 | +0.54(+2.29%) |
Jul 06, 2018 | 23.54 | 23.81 | 23.45 | 23.72 | 46,429,600 | +0.12(+0.49%) |
Jul 05, 2018 | 23.67 | 23.73 | 23.53 | 23.60 | 45,733,308 | +0.05(+0.23%) |
Jul 03, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.21(-0.90%) | |
Jul 02, 2018 | 23.45 | 23.77 | 23.43 | 23.76 | 74,447,696 | +0.12(+0.49%) |
Jun 29, 2018 | 24.07 | 23.61 | 23.65 | 86,824,448 | +0.00(+0.00%) | |
Jun 28, 2018 | 23.44 | 23.74 | 23.40 | 23.65 | 88,301,064 | +0.20(+0.87%) |
Jun 27, 2018 | 23.73 | 23.90 | 23.43 | 23.44 | 87,824,176 | -0.29(-1.24%) |
Jun 26, 2018 | 23.83 | 23.86 | 23.58 | 23.73 | 63,514,548 | -0.08(-0.34%) |
Jun 25, 2018 | 23.97 | 24.01 | 23.65 | 23.81 | 90,802,352 | -0.26(-1.07%) |
Jun 22, 2018 | 24.36 | 24.38 | 24.05 | 24.07 | 69,697,992 | -0.12(-0.48%) |
Jun 21, 2018 | 24.18 | 24.33 | 24.02 | 24.19 | 84,550,800 | -0.07(-0.29%) |
Jun 20, 2018 | 24.54 | 24.54 | 24.23 | 24.26 | 48,166,200 | -0.06(-0.26%) |
Jun 19, 2018 | 24.13 | 24.38 | 24.13 | 24.32 | 56,468,056 | -0.06(-0.26%) |
Jun 18, 2018 | 24.21 | 24.42 | 24.13 | 24.38 | 56,024,316 | -0.04(-0.18%) |
Jun 15, 2018 | 24.50 | 24.11 | 24.43 | 71,282,064 | -0.00(-0.00%) | |
Jun 14, 2018 | 24.70 | 24.75 | 24.36 | 24.43 | 79,776,200 | -0.23(-0.93%) |
Jun 13, 2018 | 24.76 | 24.95 | 24.63 | 24.66 | 68,994,008 | -0.09(-0.36%) |
Jun 12, 2018 | 24.88 | 24.94 | 24.62 | 24.75 | 62,701,884 | -0.06(-0.25%) |
Jun 11, 2018 | 24.94 | 25.03 | 24.81 | 24.81 | 53,441,380 | -0.05(-0.21%) |
Jun 08, 2018 | 24.80 | 24.89 | 24.67 | 24.86 | 53,888,144 | +0.04(+0.14%) |
Jun 07, 2018 | 24.85 | 24.95 | 24.66 | 24.83 | 73,599,472 | +0.08(+0.32%) |
Jun 06, 2018 | 24.77 | 24.75 | 69,972,648 | +0.44(+1.82%) | ||
Jun 05, 2018 | 24.33 | 24.37 | 24.18 | 24.30 | 50,819,948 | -0.11(-0.44%) |
Jun 04, 2018 | 24.45 | 24.50 | 24.37 | 24.41 | 49,916,392 | +0.08(+0.33%) |
Jun 01, 2018 | 24.36 | 24.46 | 24.26 | 24.33 | 71,078,792 | +0.27(+1.10%) |
May 31, 2018 | 24.22 | 24.25 | 23.99 | 24.07 | 75,313,728 | -0.20(-0.84%) |
May 30, 2018 | 24.07 | 24.37 | 24.00 | 24.27 | 74,364,384 | +0.43(+1.82%) |
May 29, 2018 | 24.31 | 24.35 | 23.66 | 23.84 | 142,827,200 | -0.82(-3.34%) |
May 25, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.08(-0.32%) | |
May 24, 2018 | 24.85 | 24.87 | 24.49 | 24.74 | 48,839,564 | -0.19(-0.78%) |
May 23, 2018 | 24.92 | 25.00 | 24.67 | 24.93 | 50,788,012 | -0.16(-0.64%) |
May 22, 2018 | 24.94 | 25.23 | 24.94 | 25.09 | 59,678,580 | +0.17(+0.68%) |
May 21, 2018 | 24.89 | 25.02 | 24.88 | 24.92 | 33,483,050 | +0.18(+0.72%) |
May 18, 2018 | 24.95 | 24.96 | 24.74 | 24.75 | 37,571,196 | -0.20(-0.82%) |
May 17, 2018 | 24.98 | 25.04 | 24.79 | 24.95 | 50,903,120 | -0.05(-0.21%) |
May 16, 2018 | 24.93 | 25.07 | 24.88 | 25.00 | 36,123,028 | +0.04(+0.18%) |
May 15, 2018 | 24.97 | 25.09 | 24.86 | 24.96 | 61,728,936 | -0.04(-0.18%) |
May 14, 2018 | 25.09 | 25.14 | 24.96 | 25.00 | 35,341,500 | -0.02(-0.07%) |
May 11, 2018 | 25.06 | 25.19 | 24.97 | 25.02 | 29,244,998 | -0.02(-0.07%) |
May 10, 2018 | 24.79 | 25.09 | 24.76 | 25.04 | 46,807,876 | +0.20(+0.82%) |
May 09, 2018 | 24.59 | 24.90 | 24.50 | 24.84 | 49,484,828 | +0.36(+1.48%) |
May 08, 2018 | 24.32 | 24.64 | 24.31 | 24.47 | 53,893,900 | +0.17(+0.69%) |
May 07, 2018 | 24.23 | 24.40 | 24.14 | 24.30 | 41,645,408 | +0.16(+0.66%) |
May 04, 2018 | 23.69 | 24.28 | 23.61 | 24.15 | 45,826,580 | +0.31(+1.30%) |
May 03, 2018 | 23.92 | 23.96 | 23.43 | 23.84 | 77,864,992 | -0.20(-0.85%) |
May 02, 2018 | 24.23 | 24.32 | 24.00 | 24.04 | 51,309,528 | -0.27(-1.13%) |