Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.60 | 29.93 | 28.55 | 29.89 | 64,442,064 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.58 | 28.88 | 27,862,152 | +0.13(+0.47%) |
Jul 27, 2018 | 28.52 | 28.80 | 28.49 | 28.75 | 28,081,926 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,488,114 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,767,800 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.22 | 22,567,206 | +0.37(+1.32%) |
Jul 23, 2018 | 27.95 | 28.07 | 27.80 | 27.85 | 26,433,876 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,764,944 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.93 | 27.96 | 21,038,566 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.19 | 26,370,984 | +0.01(+0.03%) |
Jul 17, 2018 | 28.04 | 28.27 | 28.03 | 28.18 | 19,952,416 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.98 | 22,676,174 | -0.11(-0.40%) |
Jul 13, 2018 | 28.07 | 28.13 | 27.86 | 28.09 | 19,315,266 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,514,980 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 28.00 | 27.81 | 27.85 | 22,547,372 | -0.16(-0.59%) |
Jul 10, 2018 | 28.07 | 27.84 | 28.01 | 25,654,830 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.90 | 28.04 | 27.70 | 27.81 | 28,295,448 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.78 | 30,125,718 | +0.18(+0.65%) |
Jul 05, 2018 | 27.63 | 27.33 | 27.60 | 25,827,960 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.94 | 27.22 | 26.94 | 27.19 | 18,451,994 | +0.04(+0.14%) |
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,634,562 | -0.06(-0.22%) |
Jun 28, 2018 | 27.03 | 27.31 | 27.03 | 27.21 | 20,921,504 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.36 | 27.08 | 27.10 | 37,263,692 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,237,346 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.05 | 27.23 | 25,890,554 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.33 | 35,557,824 | +0.16(+0.58%) |
Jun 21, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 21,412,824 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,054,990 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.85 | 27.11 | 23,431,482 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,604,632 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,312,596 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,300,354 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.33 | 27.09 | 27.11 | 20,319,034 | -0.06(-0.22%) |
Jun 12, 2018 | 27.24 | 27.24 | 27.05 | 27.17 | 20,753,406 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,725,272 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.45 | 20,857,206 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.39 | 27.22 | 27.31 | 21,655,028 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,550,702 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.33 | 27.42 | 27.20 | 27.27 | 27,223,626 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.12 | 27.28 | 24,104,234 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.03 | 27.13 | 28,325,122 | +0.24(+0.89%) |
May 31, 2018 | 26.91 | 27.09 | 26.86 | 26.89 | 39,189,340 | -0.09(-0.33%) |
May 30, 2018 | 26.91 | 27.13 | 26.87 | 26.98 | 36,879,896 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.44 | 26.72 | 35,721,208 | +0.01(+0.06%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,212,716 | -0.06(-0.22%) |
May 23, 2018 | 26.71 | 26.97 | 26.67 | 26.92 | 25,807,058 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,351,780 | -0.06(-0.22%) |
May 21, 2018 | 26.73 | 26.85 | 26.59 | 26.79 | 22,567,440 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.76 | 26.52 | 26.68 | 19,945,646 | -0.05(-0.20%) |
May 17, 2018 | 26.67 | 26.78 | 26.53 | 26.73 | 16,506,292 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.71 | 27,723,826 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.78 | 26.56 | 26.71 | 24,522,880 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,234,980 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.62 | 26.25 | 26.57 | 27,405,994 | +0.34(+1.31%) |
May 10, 2018 | 26.20 | 26.43 | 26.11 | 26.23 | 39,178,080 | +0.16(+0.60%) |
May 09, 2018 | 25.96 | 26.24 | 25.85 | 26.07 | 26,150,560 | +0.14(+0.54%) |
May 08, 2018 | 25.88 | 26.01 | 25.73 | 25.93 | 36,185,040 | +0.04(+0.14%) |
May 07, 2018 | 25.79 | 26.04 | 25.73 | 25.89 | 27,626,400 | +0.07(+0.26%) |
May 04, 2018 | 25.62 | 25.94 | 25.48 | 25.82 | 25,338,754 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.77 | 30,102,860 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.22 | 25.75 | 25.86 | 37,822,884 | -0.38(-1.44%) |