Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.32 | 28.46 | 27.56 | 27.81 | 4,326,087 | -0.34(-1.20%) |
Jul 30, 2018 | 29.14 | 29.16 | 28.09 | 28.15 | 4,187,609 | -0.96(-3.31%) |
Jul 27, 2018 | 28.71 | 29.18 | 28.71 | 29.11 | 4,097,447 | +0.49(+1.72%) |
Jul 26, 2018 | 28.62 | 28.79 | 28.56 | 28.62 | 2,994,456 | -0.02(-0.05%) |
Jul 25, 2018 | 28.69 | 28.09 | 28.64 | 4,299,444 | -0.34(-1.18%) | |
Jul 24, 2018 | 29.11 | 29.11 | 28.92 | 28.98 | 4,005,948 | -0.09(-0.29%) |
Jul 23, 2018 | 28.85 | 29.07 | 28.83 | 29.06 | 2,510,140 | +0.16(+0.54%) |
Jul 20, 2018 | 28.83 | 28.93 | 28.69 | 28.91 | 1,801,253 | +0.00(+0.00%) |
Jul 19, 2018 | 28.95 | 29.18 | 28.88 | 28.91 | 1,889,351 | -0.18(-0.62%) |
Jul 18, 2018 | 28.76 | 29.11 | 28.73 | 29.09 | 1,736,696 | +0.35(+1.21%) |
Jul 17, 2018 | 28.47 | 28.75 | 28.40 | 28.74 | 2,593,959 | +0.17(+0.60%) |
Jul 16, 2018 | 28.35 | 28.73 | 28.35 | 28.57 | 1,620,361 | +0.24(+0.84%) |
Jul 13, 2018 | 28.37 | 28.46 | 28.20 | 28.33 | 2,000,545 | -0.08(-0.28%) |
Jul 12, 2018 | 27.98 | 28.47 | 27.94 | 28.41 | 3,892,286 | +0.61(+2.18%) |
Jul 11, 2018 | 27.48 | 27.86 | 27.48 | 27.81 | 2,403,303 | +0.19(+0.68%) |
Jul 10, 2018 | 27.62 | 27.82 | 27.58 | 27.62 | 2,698,317 | -0.13(-0.46%) |
Jul 09, 2018 | 27.51 | 27.85 | 27.51 | 27.74 | 2,411,256 | +0.33(+1.19%) |
Jul 06, 2018 | 27.50 | 27.60 | 27.29 | 27.42 | 2,601,724 | -0.07(-0.24%) |
Jul 05, 2018 | 27.65 | 27.31 | 27.49 | 2,026,544 | +0.06(+0.21%) | |
Jul 03, 2018 | 27.43 | 27.43 | 27.43 | 0 | -0.47(-1.67%) | |
Jul 02, 2018 | 27.78 | 28.14 | 27.63 | 27.89 | 1,884,766 | +0.12(+0.44%) |
Jun 29, 2018 | 27.95 | 28.17 | 27.76 | 27.77 | 2,854,831 | -0.09(-0.31%) |
Jun 28, 2018 | 27.72 | 27.95 | 27.59 | 27.86 | 2,731,911 | +0.13(+0.47%) |
Jun 27, 2018 | 27.96 | 28.20 | 27.71 | 27.73 | 3,046,265 | -0.16(-0.58%) |
Jun 26, 2018 | 27.91 | 28.08 | 27.76 | 27.89 | 2,762,316 | -0.07(-0.24%) |
Jun 25, 2018 | 28.34 | 28.49 | 27.72 | 27.95 | 4,017,250 | -0.53(-1.85%) |
Jun 22, 2018 | 28.72 | 28.76 | 28.35 | 28.48 | 4,681,330 | -0.16(-0.56%) |
Jun 21, 2018 | 28.64 | 28.81 | 28.35 | 28.64 | 3,469,478 | +0.07(+0.26%) |
Jun 20, 2018 | 28.70 | 28.81 | 28.55 | 28.57 | 3,479,005 | -0.03(-0.11%) |
Jun 19, 2018 | 28.50 | 28.62 | 28.36 | 28.60 | 2,880,126 | -0.07(-0.23%) |
Jun 18, 2018 | 28.72 | 28.86 | 28.64 | 28.67 | 2,473,260 | -0.22(-0.75%) |
Jun 15, 2018 | 28.94 | 28.61 | 28.88 | 2,806,189 | +0.05(+0.16%) | |
Jun 14, 2018 | 29.03 | 29.15 | 28.80 | 28.84 | 1,622,846 | -0.03(-0.11%) |
Jun 13, 2018 | 28.89 | 29.13 | 28.83 | 28.87 | 2,272,193 | -0.00(-0.01%) |
Jun 12, 2018 | 28.89 | 28.96 | 28.70 | 28.87 | 2,134,486 | +0.06(+0.22%) |
Jun 11, 2018 | 28.86 | 28.95 | 28.78 | 28.81 | 1,706,425 | -0.01(-0.02%) |
Jun 08, 2018 | 28.85 | 28.89 | 28.10 | 28.81 | 2,987,210 | -0.03(-0.11%) |
Jun 07, 2018 | 28.70 | 28.99 | 28.69 | 28.84 | 4,199,503 | +0.11(+0.38%) |
Jun 06, 2018 | 28.75 | 28.73 | 3,849,585 | +0.48(+1.68%) | ||
Jun 05, 2018 | 28.23 | 28.38 | 28.11 | 28.26 | 3,181,263 | +0.06(+0.20%) |
Jun 04, 2018 | 28.02 | 28.27 | 27.97 | 28.20 | 5,207,146 | +0.31(+1.11%) |
Jun 01, 2018 | 28.06 | 28.17 | 27.82 | 27.89 | 5,277,797 | +0.07(+0.25%) |
May 31, 2018 | 28.26 | 28.46 | 27.76 | 27.82 | 4,208,705 | -0.48(-1.69%) |
May 30, 2018 | 28.13 | 28.57 | 28.10 | 28.30 | 4,648,437 | +0.38(+1.34%) |
May 29, 2018 | 27.93 | 28.13 | 27.75 | 27.93 | 2,979,818 | -0.18(-0.63%) |
May 25, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.80 | 28.08 | 27.59 | 28.05 | 4,600,600 | +0.22(+0.78%) |
May 23, 2018 | 27.58 | 27.84 | 27.49 | 27.83 | 2,184,456 | +0.12(+0.41%) |
May 22, 2018 | 27.63 | 27.85 | 27.41 | 27.72 | 3,232,114 | +0.09(+0.33%) |
May 21, 2018 | 27.36 | 27.67 | 27.36 | 27.63 | 1,570,376 | +0.35(+1.27%) |
May 18, 2018 | 27.38 | 27.44 | 27.27 | 27.28 | 3,282,929 | -0.15(-0.55%) |
May 17, 2018 | 27.25 | 27.47 | 27.17 | 27.43 | 1,683,941 | +0.10(+0.37%) |
May 16, 2018 | 27.24 | 27.47 | 27.07 | 27.33 | 2,519,570 | +0.09(+0.32%) |
May 15, 2018 | 27.28 | 27.55 | 27.18 | 27.24 | 2,660,420 | -0.14(-0.50%) |
May 14, 2018 | 27.50 | 27.63 | 27.27 | 27.38 | 2,644,519 | -0.04(-0.15%) |
May 11, 2018 | 27.37 | 27.53 | 27.31 | 27.42 | 1,977,854 | +0.05(+0.19%) |
May 10, 2018 | 27.29 | 27.55 | 27.20 | 27.37 | 2,385,125 | +0.08(+0.31%) |
May 09, 2018 | 26.81 | 27.36 | 26.67 | 27.29 | 2,113,243 | +0.52(+1.96%) |
May 08, 2018 | 26.87 | 26.99 | 26.73 | 26.76 | 2,967,506 | -0.09(-0.34%) |
May 07, 2018 | 26.57 | 26.95 | 26.53 | 26.85 | 3,387,845 | +0.29(+1.09%) |
May 04, 2018 | 25.98 | 26.69 | 25.92 | 26.56 | 3,351,992 | +0.51(+1.96%) |
May 03, 2018 | 26.55 | 26.71 | 25.73 | 26.05 | 5,777,939 | -0.58(-2.16%) |
May 02, 2018 | 26.81 | 27.05 | 26.50 | 26.63 | 4,442,525 | -0.33(-1.24%) |