Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.42 | 26.91 | 26.22 | 26.62 | 5,347,260 | +0.33(+1.24%) |
Jul 30, 2018 | 26.29 | 26.64 | 26.15 | 26.29 | 4,760,644 | +0.01(+0.04%) |
Jul 27, 2018 | 26.93 | 27.41 | 25.89 | 26.28 | 8,670,595 | -0.79(-2.93%) |
Jul 26, 2018 | 26.61 | 27.21 | 25.74 | 27.08 | 11,325,685 | +0.00(+0.00%) |
Jul 25, 2018 | 28.11 | 28.11 | 26.61 | 27.08 | 10,495,253 | -1.08(-3.85%) |
Jul 24, 2018 | 28.45 | 28.91 | 28.00 | 28.16 | 6,107,979 | -0.64(-2.21%) |
Jul 23, 2018 | 29.29 | 28.59 | 28.80 | 6,446,580 | -0.27(-0.93%) | |
Jul 20, 2018 | 29.24 | 29.25 | 28.82 | 29.07 | 5,375,390 | -0.17(-0.58%) |
Jul 19, 2018 | 28.93 | 29.49 | 28.77 | 29.24 | 4,897,897 | +0.30(+1.03%) |
Jul 18, 2018 | 28.53 | 28.96 | 28.29 | 28.94 | 4,878,632 | +0.05(+0.16%) |
Jul 17, 2018 | 28.15 | 28.94 | 28.14 | 28.89 | 5,204,064 | +0.74(+2.62%) |
Jul 16, 2018 | 27.67 | 28.19 | 27.44 | 28.15 | 5,489,453 | +0.45(+1.62%) |
Jul 13, 2018 | 27.68 | 27.89 | 27.44 | 27.70 | 2,497,550 | +0.02(+0.07%) |
Jul 12, 2018 | 27.61 | 27.80 | 27.19 | 27.68 | 2,603,732 | +0.22(+0.82%) |
Jul 11, 2018 | 27.38 | 27.68 | 27.28 | 27.46 | 3,952,798 | -0.10(-0.37%) |
Jul 10, 2018 | 27.81 | 27.83 | 27.44 | 27.56 | 4,295,584 | -0.13(-0.47%) |
Jul 09, 2018 | 27.58 | 27.83 | 27.37 | 27.69 | 5,339,380 | +0.31(+1.13%) |
Jul 06, 2018 | 27.29 | 27.60 | 27.07 | 27.39 | 2,353,762 | +0.13(+0.48%) |
Jul 05, 2018 | 27.13 | 27.29 | 26.82 | 27.25 | 2,869,233 | +0.30(+1.11%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.02(-0.07%) | |
Jul 02, 2018 | 26.68 | 26.98 | 26.59 | 26.97 | 3,176,066 | +0.11(+0.42%) |
Jun 29, 2018 | 26.90 | 27.23 | 26.73 | 26.86 | 4,318,877 | +0.37(+1.41%) |
Jun 28, 2018 | 26.26 | 26.53 | 25.95 | 26.49 | 4,594,520 | +0.17(+0.64%) |
Jun 27, 2018 | 26.83 | 26.83 | 26.25 | 26.32 | 4,958,767 | -0.41(-1.54%) |
Jun 26, 2018 | 26.86 | 27.26 | 26.50 | 26.73 | 6,744,577 | +0.35(+1.31%) |
Jun 25, 2018 | 26.79 | 26.93 | 26.18 | 26.39 | 4,737,189 | -0.50(-1.88%) |
Jun 22, 2018 | 27.28 | 27.33 | 26.68 | 26.89 | 5,739,978 | -0.36(-1.34%) |
Jun 21, 2018 | 27.47 | 27.65 | 27.18 | 27.25 | 3,186,447 | -0.20(-0.71%) |
Jun 20, 2018 | 27.43 | 27.59 | 26.87 | 27.45 | 4,835,264 | -0.05(-0.17%) |
Jun 19, 2018 | 27.64 | 27.90 | 27.21 | 27.50 | 6,363,424 | -0.18(-0.64%) |
Jun 18, 2018 | 28.15 | 28.67 | 27.48 | 27.68 | 6,607,427 | -0.70(-2.47%) |
Jun 15, 2018 | 28.78 | 27.72 | 28.38 | 8,137,865 | -0.40(-1.40%) | |
Jun 14, 2018 | 28.80 | 28.95 | 28.38 | 28.78 | 5,555,916 | +0.02(+0.07%) |
Jun 13, 2018 | 30.60 | 30.63 | 28.57 | 28.76 | 10,617,330 | -2.06(-6.67%) |
Jun 12, 2018 | 30.38 | 30.87 | 30.27 | 30.81 | 3,940,210 | +0.67(+2.23%) |
Jun 11, 2018 | 30.42 | 30.52 | 29.98 | 30.14 | 3,518,721 | -0.28(-0.92%) |
Jun 08, 2018 | 29.27 | 30.50 | 29.19 | 30.42 | 7,718,135 | +1.13(+3.86%) |
Jun 07, 2018 | 29.13 | 29.48 | 29.06 | 29.29 | 3,928,990 | +0.19(+0.64%) |
Jun 06, 2018 | 29.10 | 29.10 | 4,654,575 | +0.49(+1.70%) | ||
Jun 05, 2018 | 28.24 | 28.66 | 28.22 | 28.62 | 3,399,970 | +0.33(+1.15%) |
Jun 04, 2018 | 28.40 | 28.50 | 28.23 | 28.29 | 2,130,064 | +0.01(+0.03%) |
Jun 01, 2018 | 28.35 | 28.45 | 28.04 | 28.28 | 2,632,827 | +0.10(+0.36%) |
May 31, 2018 | 28.28 | 28.39 | 28.01 | 28.18 | 3,824,969 | +0.00(+0.00%) |
May 30, 2018 | 28.80 | 28.88 | 28.14 | 28.18 | 3,342,369 | -0.40(-1.40%) |
May 29, 2018 | 28.10 | 28.90 | 28.10 | 28.58 | 3,238,016 | +0.20(+0.69%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | +0.33(+1.16%) | |
May 24, 2018 | 27.96 | 28.29 | 27.69 | 28.06 | 3,239,943 | +0.10(+0.37%) |
May 23, 2018 | 27.31 | 28.16 | 27.30 | 27.96 | 3,925,316 | +0.49(+1.80%) |
May 22, 2018 | 27.61 | 27.72 | 26.94 | 27.46 | 5,576,993 | -0.39(-1.40%) |
May 21, 2018 | 28.02 | 28.20 | 27.67 | 27.86 | 3,607,116 | -0.01(-0.03%) |
May 18, 2018 | 27.52 | 28.00 | 27.39 | 27.86 | 3,607,266 | +0.31(+1.12%) |
May 17, 2018 | 27.38 | 27.77 | 27.26 | 27.56 | 4,681,038 | +0.16(+0.58%) |
May 16, 2018 | 27.11 | 27.45 | 26.70 | 27.40 | 7,591,787 | +0.10(+0.38%) |
May 15, 2018 | 28.55 | 28.58 | 27.20 | 27.30 | 7,560,938 | -1.55(-5.36%) |
May 14, 2018 | 29.29 | 29.41 | 28.74 | 28.84 | 2,993,249 | -0.34(-1.15%) |
May 11, 2018 | 28.88 | 29.41 | 28.88 | 29.18 | 3,019,906 | +0.25(+0.87%) |
May 10, 2018 | 28.92 | 29.23 | 28.85 | 28.93 | 4,509,546 | +0.27(+0.94%) |
May 09, 2018 | 29.10 | 29.15 | 28.02 | 28.66 | 5,956,100 | -0.38(-1.32%) |
May 08, 2018 | 28.88 | 29.44 | 28.81 | 29.04 | 5,941,345 | +0.15(+0.52%) |
May 07, 2018 | 28.94 | 29.10 | 28.70 | 28.89 | 4,204,219 | +0.03(+0.10%) |
May 04, 2018 | 28.72 | 29.04 | 28.52 | 28.86 | 2,979,538 | +0.08(+0.29%) |
May 03, 2018 | 28.35 | 28.80 | 28.11 | 28.78 | 4,774,149 | +0.31(+1.08%) |
May 02, 2018 | 28.72 | 28.97 | 28.31 | 28.47 | 5,560,815 | -0.30(-1.04%) |