Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.80 | 25.93 | 25.76 | 25.87 | 7,675,503 | +0.17(+0.67%) |
Jul 30, 2018 | 25.75 | 25.75 | 25.62 | 25.70 | 7,952,294 | -0.10(-0.37%) |
Jul 27, 2018 | 25.85 | 25.93 | 25.69 | 25.80 | 8,024,401 | +0.13(+0.51%) |
Jul 26, 2018 | 25.61 | 25.70 | 25.57 | 25.66 | 20,678,380 | -0.06(-0.24%) |
Jul 25, 2018 | 25.56 | 25.73 | 25.51 | 25.73 | 7,556,714 | +0.28(+1.10%) |
Jul 24, 2018 | 25.53 | 25.62 | 25.40 | 25.45 | 8,241,457 | +0.10(+0.41%) |
Jul 23, 2018 | 25.42 | 25.42 | 25.29 | 25.34 | 5,654,760 | -0.16(-0.64%) |
Jul 20, 2018 | 25.38 | 25.54 | 25.31 | 25.51 | 9,145,946 | +0.42(+1.66%) |
Jul 19, 2018 | 24.99 | 25.20 | 24.95 | 25.09 | 8,971,453 | -0.02(-0.08%) |
Jul 18, 2018 | 24.95 | 25.12 | 24.91 | 25.11 | 5,974,299 | +0.08(+0.33%) |
Jul 17, 2018 | 24.78 | 25.03 | 24.78 | 25.03 | 6,777,040 | +0.11(+0.44%) |
Jul 16, 2018 | 24.84 | 24.93 | 24.84 | 24.92 | 4,955,336 | -0.01(-0.03%) |
Jul 13, 2018 | 24.86 | 24.95 | 24.82 | 24.93 | 6,007,848 | +0.09(+0.36%) |
Jul 12, 2018 | 24.78 | 24.86 | 24.74 | 24.84 | 5,783,029 | +0.46(+1.88%) |
Jul 11, 2018 | 24.43 | 24.50 | 24.33 | 24.38 | 6,248,954 | -0.47(-1.90%) |
Jul 10, 2018 | 24.80 | 24.88 | 24.73 | 24.85 | 5,011,159 | -0.01(-0.06%) |
Jul 09, 2018 | 24.74 | 24.88 | 24.68 | 24.86 | 5,847,390 | +0.55(+2.25%) |
Jul 06, 2018 | 24.23 | 24.39 | 24.22 | 24.32 | 8,850,936 | +0.16(+0.68%) |
Jul 05, 2018 | 24.22 | 24.24 | 24.07 | 24.15 | 7,897,107 | -0.19(-0.79%) |
Jul 03, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.36%) | |
Jul 02, 2018 | 24.32 | 24.47 | 24.22 | 24.43 | 6,700,398 | -0.21(-0.83%) |
Jun 29, 2018 | 24.66 | 24.56 | 24.64 | 7,501,279 | +0.47(+1.93%) | |
Jun 28, 2018 | 24.03 | 24.17 | 23.96 | 24.17 | 10,053,778 | +0.10(+0.43%) |
Jun 27, 2018 | 24.35 | 24.40 | 24.06 | 24.07 | 11,452,908 | -0.32(-1.32%) |
Jun 26, 2018 | 24.39 | 24.53 | 24.32 | 24.39 | 6,471,287 | -0.03(-0.11%) |
Jun 25, 2018 | 24.46 | 24.49 | 24.24 | 24.42 | 9,902,065 | -0.25(-1.00%) |
Jun 22, 2018 | 24.75 | 24.75 | 24.62 | 24.67 | 4,956,550 | +0.13(+0.53%) |
Jun 21, 2018 | 24.65 | 24.70 | 24.52 | 24.54 | 9,799,412 | -0.42(-1.67%) |
Jun 20, 2018 | 24.95 | 25.08 | 24.95 | 24.95 | 8,713,219 | +0.28(+1.14%) |
Jun 19, 2018 | 24.58 | 24.71 | 24.48 | 24.67 | 10,401,495 | -0.13(-0.52%) |
Jun 18, 2018 | 24.86 | 24.86 | 24.61 | 24.80 | 8,358,560 | -0.36(-1.41%) |
Jun 15, 2018 | 25.32 | 25.08 | 25.16 | 8,186,920 | -0.16(-0.65%) | |
Jun 14, 2018 | 25.37 | 25.42 | 25.27 | 25.32 | 7,192,166 | -0.34(-1.31%) |
Jun 13, 2018 | 25.79 | 25.80 | 25.56 | 25.66 | 9,989,906 | -0.01(-0.03%) |
Jun 12, 2018 | 25.73 | 25.75 | 25.60 | 25.66 | 6,022,468 | -0.18(-0.69%) |
Jun 11, 2018 | 25.81 | 25.86 | 25.78 | 25.84 | 5,565,793 | +0.07(+0.27%) |
Jun 08, 2018 | 25.71 | 25.81 | 25.63 | 25.77 | 6,243,692 | -0.28(-1.08%) |
Jun 07, 2018 | 26.14 | 26.20 | 25.95 | 26.06 | 13,238,452 | -0.26(-0.99%) |
Jun 06, 2018 | 26.32 | 26.14 | 26.32 | 7,957,770 | +0.55(+2.12%) | |
Jun 05, 2018 | 25.81 | 25.81 | 25.68 | 25.77 | 8,045,211 | -0.17(-0.66%) |
Jun 04, 2018 | 25.92 | 26.00 | 25.91 | 25.94 | 4,782,082 | +0.42(+1.66%) |
Jun 01, 2018 | 25.39 | 25.53 | 25.35 | 25.51 | 6,240,552 | +0.44(+1.77%) |
May 31, 2018 | 25.05 | 25.15 | 24.99 | 25.07 | 11,136,593 | -0.14(-0.57%) |
May 30, 2018 | 24.91 | 25.22 | 24.86 | 25.21 | 9,942,837 | +0.21(+0.82%) |
May 29, 2018 | 25.15 | 25.21 | 24.91 | 25.01 | 8,904,887 | -0.39(-1.54%) |
May 25, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 25.36 | 25.39 | 25.14 | 25.35 | 7,467,168 | +0.03(+0.11%) |
May 23, 2018 | 25.11 | 25.33 | 25.08 | 25.32 | 6,962,453 | -0.12(-0.46%) |
May 22, 2018 | 25.46 | 25.50 | 25.41 | 25.44 | 4,889,870 | -0.04(-0.16%) |
May 21, 2018 | 25.43 | 25.54 | 25.39 | 25.48 | 3,450,399 | +0.38(+1.50%) |
May 18, 2018 | 25.10 | 25.13 | 25.05 | 25.10 | 7,228,542 | -0.10(-0.38%) |
May 17, 2018 | 25.21 | 25.28 | 25.08 | 25.20 | 5,272,493 | -0.31(-1.21%) |
May 16, 2018 | 25.36 | 25.55 | 25.36 | 25.51 | 9,593,390 | +0.31(+1.25%) |
May 15, 2018 | 25.32 | 25.32 | 25.12 | 25.19 | 6,804,369 | -0.46(-1.79%) |
May 14, 2018 | 25.73 | 25.78 | 25.64 | 25.65 | 4,895,941 | +0.13(+0.51%) |
May 11, 2018 | 25.54 | 25.58 | 25.46 | 25.52 | 6,690,867 | +0.15(+0.59%) |
May 10, 2018 | 25.10 | 25.40 | 25.10 | 25.37 | 11,956,519 | +0.49(+1.98%) |
May 09, 2018 | 24.92 | 24.92 | 24.79 | 24.88 | 3,860,010 | +0.07(+0.28%) |
May 08, 2018 | 24.83 | 24.85 | 24.73 | 24.81 | 4,688,947 | +0.21(+0.86%) |
May 07, 2018 | 24.55 | 24.64 | 24.52 | 24.60 | 6,022,040 | -0.09(-0.36%) |
May 04, 2018 | 24.45 | 24.73 | 24.34 | 24.69 | 5,473,570 | +0.23(+0.92%) |
May 03, 2018 | 24.39 | 24.54 | 24.17 | 24.46 | 7,338,486 | -0.11(-0.45%) |
May 02, 2018 | 24.84 | 24.84 | 24.53 | 24.57 | 7,364,781 | -0.17(-0.69%) |