Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.46 | 22.90 | 22.37 | 22.73 | 861,628 | +0.30(+1.36%) |
Jul 30, 2018 | 22.31 | 22.47 | 22.27 | 22.43 | 530,783 | +0.27(+1.23%) |
Jul 27, 2018 | 22.31 | 22.40 | 22.11 | 22.16 | 842,228 | -0.18(-0.82%) |
Jul 26, 2018 | 22.46 | 22.46 | 22.22 | 22.34 | 1,173,644 | -0.13(-0.59%) |
Jul 25, 2018 | 22.42 | 22.51 | 22.25 | 22.47 | 638,316 | +0.19(+0.85%) |
Jul 24, 2018 | 22.20 | 22.34 | 22.10 | 22.28 | 575,856 | +0.18(+0.83%) |
Jul 23, 2018 | 22.15 | 22.16 | 21.96 | 22.10 | 643,920 | +0.02(+0.09%) |
Jul 20, 2018 | 22.06 | 22.18 | 21.99 | 22.08 | 612,270 | +0.06(+0.29%) |
Jul 19, 2018 | 21.80 | 22.11 | 21.72 | 22.02 | 724,090 | +0.19(+0.87%) |
Jul 18, 2018 | 21.65 | 21.87 | 21.53 | 21.83 | 673,785 | +0.16(+0.73%) |
Jul 17, 2018 | 22.01 | 22.01 | 21.67 | 21.67 | 966,099 | -0.45(-2.02%) |
Jul 16, 2018 | 22.30 | 22.30 | 22.05 | 22.12 | 508,575 | -0.24(-1.07%) |
Jul 13, 2018 | 22.45 | 22.46 | 22.20 | 22.36 | 519,123 | -0.10(-0.45%) |
Jul 12, 2018 | 22.18 | 22.51 | 22.16 | 22.46 | 487,173 | +0.35(+1.60%) |
Jul 11, 2018 | 22.01 | 22.11 | 420,687 | -0.30(-1.32%) | ||
Jul 10, 2018 | 22.33 | 22.42 | 22.23 | 22.40 | 510,170 | +0.11(+0.51%) |
Jul 09, 2018 | 22.44 | 22.49 | 22.21 | 22.29 | 680,964 | -0.02(-0.09%) |
Jul 06, 2018 | 21.76 | 22.35 | 21.73 | 22.31 | 680,047 | +0.53(+2.43%) |
Jul 05, 2018 | 21.90 | 22.00 | 21.67 | 21.78 | 1,140,401 | -0.08(-0.37%) |
Jul 03, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 21.87 | 21.98 | 21.63 | 21.82 | 856,877 | +0.01(+0.06%) |
Jun 29, 2018 | 21.68 | 21.89 | 21.41 | 21.81 | 1,536,484 | +0.30(+1.38%) |
Jun 28, 2018 | 21.56 | 21.81 | 21.46 | 21.51 | 1,010,099 | -0.02(-0.09%) |
Jun 27, 2018 | 21.73 | 21.82 | 21.51 | 21.53 | 1,917,763 | -0.09(-0.41%) |
Jun 26, 2018 | 21.62 | 21.77 | 21.56 | 21.62 | 743,552 | +0.04(+0.18%) |
Jun 25, 2018 | 21.67 | 21.73 | 21.54 | 21.58 | 865,436 | -0.27(-1.24%) |
Jun 22, 2018 | 22.03 | 22.09 | 21.84 | 21.85 | 615,214 | +0.18(+0.84%) |
Jun 21, 2018 | 21.87 | 21.87 | 21.55 | 21.67 | 625,033 | -0.25(-1.14%) |
Jun 20, 2018 | 21.77 | 22.05 | 21.74 | 21.92 | 679,353 | +0.27(+1.24%) |
Jun 19, 2018 | 21.63 | 21.79 | 21.41 | 21.65 | 610,645 | -0.19(-0.86%) |
Jun 18, 2018 | 21.56 | 21.86 | 21.42 | 21.84 | 849,351 | +0.31(+1.43%) |
Jun 15, 2018 | 21.60 | 21.67 | 21.53 | 1,485,247 | -0.13(-0.61%) | |
Jun 14, 2018 | 21.65 | 21.83 | 21.54 | 21.67 | 1,187,337 | +0.14(+0.67%) |
Jun 13, 2018 | 21.57 | 21.72 | 21.43 | 21.52 | 886,908 | -0.04(-0.20%) |
Jun 12, 2018 | 21.78 | 21.78 | 21.43 | 21.57 | 1,135,270 | -0.21(-0.98%) |
Jun 11, 2018 | 21.66 | 21.83 | 21.48 | 21.78 | 1,270,841 | +0.06(+0.26%) |
Jun 08, 2018 | 21.67 | 21.73 | 21.46 | 21.72 | 486,004 | +0.07(+0.32%) |
Jun 07, 2018 | 21.63 | 21.78 | 21.56 | 21.65 | 901,859 | +0.11(+0.49%) |
Jun 06, 2018 | 21.30 | 21.55 | 1,032,741 | -0.04(-0.20%) | ||
Jun 05, 2018 | 21.63 | 21.78 | 21.52 | 21.59 | 1,054,235 | -0.01(-0.06%) |
Jun 04, 2018 | 21.83 | 22.09 | 21.59 | 21.60 | 1,162,683 | -0.11(-0.52%) |
Jun 01, 2018 | 21.85 | 21.94 | 21.67 | 21.72 | 688,784 | -0.08(-0.37%) |
May 31, 2018 | 21.87 | 21.95 | 21.61 | 21.80 | 1,146,981 | -0.13(-0.57%) |
May 30, 2018 | 21.16 | 21.94 | 21.16 | 21.92 | 1,345,558 | +0.70(+3.31%) |
May 29, 2018 | 20.85 | 21.23 | 20.76 | 21.22 | 1,034,491 | +0.31(+1.47%) |
May 25, 2018 | 20.91 | 20.91 | 20.91 | 0 | -0.31(-1.48%) | |
May 24, 2018 | 21.31 | 21.42 | 21.20 | 21.23 | 571,717 | -0.21(-0.99%) |
May 23, 2018 | 21.44 | 21.53 | 21.16 | 21.44 | 586,541 | -0.14(-0.66%) |
May 22, 2018 | 21.63 | 21.83 | 21.58 | 21.58 | 600,268 | -0.01(-0.03%) |
May 21, 2018 | 21.50 | 21.63 | 21.47 | 21.59 | 299,238 | +0.13(+0.61%) |
May 18, 2018 | 21.56 | 21.56 | 21.27 | 21.46 | 1,009,644 | -0.20(-0.92%) |
May 17, 2018 | 21.59 | 21.72 | 21.53 | 21.66 | 724,292 | +0.06(+0.29%) |
May 16, 2018 | 21.60 | 21.71 | 21.40 | 21.60 | 792,193 | +0.01(+0.03%) |
May 15, 2018 | 21.62 | 21.75 | 21.45 | 21.59 | 1,025,261 | -0.16(-0.75%) |
May 14, 2018 | 21.64 | 21.94 | 21.64 | 21.75 | 780,657 | +0.15(+0.69%) |
May 11, 2018 | 21.53 | 21.71 | 21.46 | 21.60 | 747,718 | +0.11(+0.52%) |
May 10, 2018 | 21.57 | 21.57 | 21.33 | 21.49 | 883,297 | +0.14(+0.67%) |
May 09, 2018 | 21.45 | 21.63 | 21.33 | 21.35 | 901,860 | +0.03(+0.15%) |
May 08, 2018 | 21.29 | 21.35 | 20.87 | 21.32 | 979,970 | +0.00(+0.00%) |
May 07, 2018 | 21.25 | 21.59 | 21.02 | 21.32 | 1,416,473 | +0.16(+0.74%) |
May 04, 2018 | 20.13 | 21.22 | 20.10 | 21.16 | 1,522,957 | +1.24(+6.23%) |
May 03, 2018 | 19.91 | 20.07 | 19.77 | 19.92 | 930,664 | +0.07(+0.35%) |
May 02, 2018 | 19.84 | 20.01 | 19.80 | 19.85 | 1,240,162 | +0.07(+0.35%) |