Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.34 | 29.66 | 28.28 | 29.61 | 65,040,756 | +0.99(+3.47%) |
Jul 30, 2018 | 28.45 | 28.68 | 28.31 | 28.62 | 28,121,002 | +0.13(+0.47%) |
Jul 27, 2018 | 28.25 | 28.54 | 28.23 | 28.48 | 28,342,818 | +0.19(+0.66%) |
Jul 26, 2018 | 28.21 | 28.45 | 28.21 | 28.30 | 31,780,650 | +0.13(+0.45%) |
Jul 25, 2018 | 27.93 | 28.23 | 27.85 | 28.17 | 21,970,032 | +0.22(+0.77%) |
Jul 24, 2018 | 27.71 | 27.99 | 27.63 | 27.96 | 22,776,864 | +0.36(+1.32%) |
Jul 23, 2018 | 27.69 | 27.82 | 27.54 | 27.59 | 26,679,456 | -0.09(-0.32%) |
Jul 20, 2018 | 27.59 | 27.68 | 27.53 | 27.68 | 19,948,568 | -0.02(-0.08%) |
Jul 19, 2018 | 27.77 | 27.86 | 27.67 | 27.71 | 21,234,022 | -0.22(-0.80%) |
Jul 18, 2018 | 27.88 | 27.98 | 27.79 | 27.93 | 26,615,980 | +0.01(+0.03%) |
Jul 17, 2018 | 27.78 | 28.01 | 27.77 | 27.92 | 20,137,780 | +0.20(+0.72%) |
Jul 16, 2018 | 27.79 | 27.84 | 27.65 | 27.72 | 22,886,844 | -0.11(-0.40%) |
Jul 13, 2018 | 27.81 | 27.88 | 27.60 | 27.83 | 19,494,712 | +0.01(+0.03%) |
Jul 12, 2018 | 27.74 | 27.85 | 27.59 | 27.82 | 21,714,862 | +0.23(+0.83%) |
Jul 11, 2018 | 27.62 | 27.74 | 27.56 | 27.59 | 22,756,846 | -0.16(-0.59%) |
Jul 10, 2018 | 27.81 | 27.59 | 27.76 | 25,893,174 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.64 | 27.79 | 27.45 | 27.56 | 28,558,322 | +0.04(+0.13%) |
Jul 06, 2018 | 27.44 | 27.62 | 27.35 | 27.52 | 30,405,596 | +0.18(+0.65%) |
Jul 05, 2018 | 27.37 | 27.07 | 27.34 | 26,067,910 | +0.39(+1.43%) | |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.70 | 26.97 | 26.70 | 26.94 | 18,623,420 | +0.04(+0.14%) |
Jun 29, 2018 | 27.03 | 27.13 | 26.90 | 26.90 | 26,882,008 | -0.06(-0.22%) |
Jun 28, 2018 | 26.78 | 27.06 | 26.78 | 26.96 | 21,115,872 | +0.11(+0.41%) |
Jun 27, 2018 | 26.92 | 27.10 | 26.83 | 26.85 | 37,609,888 | -0.13(-0.47%) |
Jun 26, 2018 | 26.99 | 27.13 | 26.92 | 26.98 | 32,536,844 | +0.00(+0.00%) |
Jun 25, 2018 | 26.93 | 27.04 | 26.80 | 26.98 | 26,131,088 | -0.10(-0.36%) |
Jun 22, 2018 | 27.06 | 27.17 | 26.99 | 27.07 | 35,888,168 | +0.16(+0.58%) |
Jun 21, 2018 | 26.90 | 26.96 | 26.81 | 26.92 | 21,611,758 | -0.12(-0.44%) |
Jun 20, 2018 | 26.91 | 27.13 | 26.85 | 27.04 | 27,306,342 | +0.18(+0.66%) |
Jun 19, 2018 | 26.61 | 26.96 | 26.60 | 26.86 | 23,649,168 | +0.04(+0.17%) |
Jun 18, 2018 | 26.79 | 26.86 | 26.50 | 26.82 | 30,888,960 | -0.15(-0.55%) |
Jun 15, 2018 | 26.82 | 26.72 | 26.96 | 62,891,500 | +0.15(+0.55%) | |
Jun 14, 2018 | 26.86 | 26.98 | 26.73 | 26.82 | 25,535,404 | -0.04(-0.17%) |
Jun 13, 2018 | 26.97 | 27.07 | 26.84 | 26.86 | 20,507,806 | -0.06(-0.22%) |
Jun 12, 2018 | 26.99 | 26.99 | 26.80 | 26.92 | 20,946,212 | +0.00(+0.00%) |
Jun 11, 2018 | 27.29 | 27.29 | 26.90 | 26.92 | 24,954,978 | -0.27(-1.01%) |
Jun 08, 2018 | 27.09 | 27.22 | 27.03 | 27.19 | 21,050,978 | +0.13(+0.49%) |
Jun 07, 2018 | 27.06 | 27.13 | 26.97 | 27.06 | 21,856,212 | +0.08(+0.30%) |
Jun 06, 2018 | 27.12 | 26.98 | 24,778,788 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.07 | 27.17 | 26.95 | 27.02 | 27,476,542 | -0.01(-0.03%) |
Jun 04, 2018 | 27.00 | 27.11 | 26.87 | 27.03 | 24,328,170 | +0.15(+0.55%) |
Jun 01, 2018 | 26.89 | 26.91 | 26.78 | 26.88 | 28,588,272 | +0.24(+0.89%) |
May 31, 2018 | 26.66 | 26.84 | 26.61 | 26.64 | 39,553,424 | -0.09(-0.33%) |
May 30, 2018 | 26.66 | 26.88 | 26.62 | 26.73 | 37,222,524 | +0.26(+0.98%) |
May 29, 2018 | 26.23 | 26.50 | 26.19 | 26.47 | 36,053,068 | +0.01(+0.06%) |
May 25, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.67 | 26.76 | 26.53 | 26.61 | 22,419,080 | -0.06(-0.22%) |
May 23, 2018 | 26.46 | 26.72 | 26.42 | 26.67 | 26,046,814 | +0.19(+0.70%) |
May 22, 2018 | 26.55 | 26.76 | 26.47 | 26.49 | 18,522,276 | -0.06(-0.22%) |
May 21, 2018 | 26.48 | 26.60 | 26.34 | 26.55 | 22,777,100 | +0.12(+0.45%) |
May 18, 2018 | 26.41 | 26.51 | 26.27 | 26.43 | 20,130,948 | -0.05(-0.20%) |
May 17, 2018 | 26.42 | 26.53 | 26.29 | 26.48 | 16,659,641 | +0.02(+0.08%) |
May 16, 2018 | 26.50 | 26.60 | 26.38 | 26.46 | 27,981,390 | -0.01(-0.03%) |
May 15, 2018 | 26.52 | 26.53 | 26.31 | 26.47 | 24,750,706 | -0.13(-0.47%) |
May 14, 2018 | 26.33 | 26.64 | 26.32 | 26.59 | 27,488,002 | +0.27(+1.01%) |
May 11, 2018 | 26.05 | 26.37 | 26.01 | 26.33 | 27,660,606 | +0.34(+1.31%) |
May 10, 2018 | 25.95 | 26.18 | 25.87 | 25.98 | 39,542,060 | +0.14(+0.55%) |
May 09, 2018 | 25.73 | 26.01 | 25.62 | 25.84 | 26,380,314 | +0.14(+0.54%) |
May 08, 2018 | 25.65 | 25.78 | 25.50 | 25.70 | 36,502,956 | +0.04(+0.14%) |
May 07, 2018 | 25.56 | 25.81 | 25.50 | 25.67 | 27,869,122 | +0.07(+0.26%) |
May 04, 2018 | 25.39 | 25.71 | 25.26 | 25.60 | 25,561,376 | +0.06(+0.23%) |
May 03, 2018 | 25.58 | 25.63 | 25.29 | 25.54 | 30,367,338 | -0.10(-0.37%) |
May 02, 2018 | 25.84 | 25.99 | 25.53 | 25.64 | 38,155,188 | -0.37(-1.44%) |