Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.60 | 29.93 | 28.54 | 29.88 | 64,448,732 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.57 | 28.88 | 27,865,034 | +0.13(+0.47%) |
Jul 27, 2018 | 28.51 | 28.80 | 28.49 | 28.75 | 28,084,832 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,491,372 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,770,052 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.21 | 22,569,540 | +0.37(+1.32%) |
Jul 23, 2018 | 27.94 | 28.07 | 27.79 | 27.85 | 26,436,610 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,766,988 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.92 | 27.96 | 21,040,744 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.18 | 26,373,712 | +0.01(+0.03%) |
Jul 17, 2018 | 28.03 | 28.27 | 28.03 | 28.18 | 19,954,480 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.97 | 22,678,520 | -0.11(-0.40%) |
Jul 13, 2018 | 28.06 | 28.13 | 27.85 | 28.09 | 19,317,264 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,517,206 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 27.99 | 27.81 | 27.85 | 22,549,706 | -0.16(-0.59%) |
Jul 10, 2018 | 28.06 | 27.84 | 28.01 | 25,657,484 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.89 | 28.04 | 27.70 | 27.81 | 28,298,374 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.77 | 30,128,834 | +0.18(+0.65%) |
Jul 05, 2018 | 27.62 | 27.32 | 27.59 | 25,830,632 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 26.94 | 27.22 | 26.94 | 27.19 | 18,453,904 | +0.04(+0.14%) |
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,637,318 | -0.06(-0.22%) |
Jun 28, 2018 | 27.02 | 27.30 | 27.02 | 27.21 | 20,923,668 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.35 | 27.08 | 27.10 | 37,267,548 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,240,682 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.04 | 27.23 | 25,893,234 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.32 | 35,561,500 | +0.16(+0.58%) |
Jun 21, 2018 | 27.14 | 27.21 | 27.05 | 27.17 | 21,415,040 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,057,790 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.84 | 27.11 | 23,433,906 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,607,798 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,319,040 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,302,972 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.32 | 27.09 | 27.11 | 20,321,138 | -0.06(-0.22%) |
Jun 12, 2018 | 27.23 | 27.24 | 27.05 | 27.17 | 20,755,552 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,727,830 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.44 | 20,859,364 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.38 | 27.22 | 27.31 | 21,657,270 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,553,242 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.32 | 27.42 | 27.20 | 27.27 | 27,226,442 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.11 | 27.28 | 24,106,728 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.02 | 27.13 | 28,328,052 | +0.24(+0.89%) |
May 31, 2018 | 26.90 | 27.09 | 26.86 | 26.89 | 39,193,396 | -0.09(-0.33%) |
May 30, 2018 | 26.90 | 27.13 | 26.87 | 26.98 | 36,883,712 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.43 | 26.72 | 35,724,900 | +0.02(+0.06%) |
May 25, 2018 | 26.70 | 26.70 | 26.70 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,215,014 | -0.06(-0.22%) |
May 23, 2018 | 26.70 | 26.97 | 26.66 | 26.92 | 25,809,728 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,353,680 | -0.06(-0.22%) |
May 21, 2018 | 26.72 | 26.84 | 26.58 | 26.79 | 22,569,776 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.75 | 26.52 | 26.67 | 19,947,710 | -0.05(-0.20%) |
May 17, 2018 | 26.66 | 26.78 | 26.53 | 26.72 | 16,507,999 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.70 | 27,726,694 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.77 | 26.55 | 26.71 | 24,525,416 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,237,796 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.61 | 26.25 | 26.57 | 27,408,830 | +0.34(+1.31%) |
May 10, 2018 | 26.19 | 26.43 | 26.11 | 26.22 | 39,182,132 | +0.16(+0.60%) |
May 09, 2018 | 25.95 | 26.24 | 25.84 | 26.07 | 26,153,266 | +0.14(+0.54%) |
May 08, 2018 | 25.87 | 26.01 | 25.73 | 25.93 | 36,188,788 | +0.04(+0.14%) |
May 07, 2018 | 25.78 | 26.04 | 25.73 | 25.89 | 27,629,260 | +0.07(+0.26%) |
May 04, 2018 | 25.61 | 25.94 | 25.48 | 25.82 | 25,341,376 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.76 | 30,105,976 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.21 | 25.75 | 25.86 | 37,826,800 | -0.38(-1.44%) |