Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.43 | 23.69 | 23.32 | 23.69 | 5,248,451 | +0.37(+1.61%) |
Jul 30, 2018 | 23.42 | 23.43 | 23.20 | 23.32 | 3,061,779 | -0.11(-0.46%) |
Jul 27, 2018 | 23.43 | 23.58 | 23.29 | 23.42 | 3,259,339 | -0.01(-0.04%) |
Jul 26, 2018 | 23.51 | 23.74 | 23.29 | 23.43 | 3,681,615 | +0.06(+0.25%) |
Jul 25, 2018 | 23.22 | 23.51 | 23.19 | 23.37 | 4,553,743 | +0.14(+0.61%) |
Jul 24, 2018 | 22.97 | 23.27 | 22.67 | 23.23 | 7,567,490 | +0.24(+1.05%) |
Jul 23, 2018 | 23.15 | 23.27 | 22.97 | 22.99 | 4,120,718 | -0.10(-0.43%) |
Jul 20, 2018 | 23.26 | 23.26 | 22.97 | 23.09 | 2,913,084 | -0.22(-0.93%) |
Jul 19, 2018 | 23.00 | 23.41 | 23.00 | 23.31 | 4,049,758 | +0.34(+1.49%) |
Jul 18, 2018 | 23.08 | 23.08 | 22.77 | 22.97 | 3,744,050 | -0.08(-0.36%) |
Jul 17, 2018 | 23.12 | 23.17 | 22.97 | 23.05 | 1,959,799 | -0.02(-0.07%) |
Jul 16, 2018 | 23.12 | 23.16 | 23.00 | 23.07 | 2,448,311 | -0.02(-0.11%) |
Jul 13, 2018 | 23.12 | 23.22 | 22.92 | 23.09 | 2,526,492 | -0.06(-0.25%) |
Jul 12, 2018 | 22.94 | 23.22 | 22.88 | 23.15 | 5,586,733 | +0.27(+1.16%) |
Jul 11, 2018 | 22.88 | 3,807,830 | +0.33(+1.48%) | |||
Jul 10, 2018 | 22.30 | 22.66 | 22.08 | 22.55 | 5,613,483 | +0.16(+0.71%) |
Jul 09, 2018 | 23.24 | 23.27 | 22.32 | 22.39 | 5,069,438 | -0.85(-3.65%) |
Jul 06, 2018 | 23.14 | 23.31 | 23.07 | 23.24 | 2,759,696 | +0.16(+0.68%) |
Jul 05, 2018 | 23.01 | 23.08 | 22.70 | 23.08 | 4,254,215 | +0.12(+0.51%) |
Jul 03, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 23.08 | 23.16 | 22.81 | 22.93 | 4,391,121 | -0.12(-0.51%) |
Jun 29, 2018 | 22.92 | 23.17 | 22.81 | 23.05 | 4,077,696 | +0.12(+0.54%) |
Jun 28, 2018 | 23.16 | 23.29 | 22.89 | 22.92 | 4,809,859 | +0.00(+0.00%) |
Jun 27, 2018 | 22.72 | 22.97 | 22.62 | 22.92 | 4,099,940 | +0.19(+0.84%) |
Jun 26, 2018 | 22.55 | 22.90 | 22.55 | 22.73 | 6,578,945 | +0.12(+0.51%) |
Jun 25, 2018 | 22.18 | 22.70 | 22.16 | 22.62 | 4,988,640 | +0.47(+2.14%) |
Jun 22, 2018 | 22.11 | 22.17 | 22.02 | 22.14 | 4,172,307 | +0.08(+0.38%) |
Jun 21, 2018 | 21.83 | 22.09 | 21.83 | 22.06 | 4,180,474 | +0.17(+0.80%) |
Jun 20, 2018 | 22.02 | 22.03 | 21.82 | 21.88 | 3,244,240 | -0.06(-0.27%) |
Jun 19, 2018 | 21.65 | 21.95 | 21.64 | 21.94 | 3,083,140 | +0.25(+1.15%) |
Jun 18, 2018 | 21.53 | 21.73 | 21.52 | 21.69 | 3,477,971 | +0.16(+0.73%) |
Jun 15, 2018 | 21.78 | 21.78 | 21.54 | 7,180,269 | -0.24(-1.11%) | |
Jun 14, 2018 | 21.34 | 21.78 | 21.34 | 21.78 | 4,782,140 | +0.45(+2.11%) |
Jun 13, 2018 | 21.55 | 21.85 | 21.30 | 21.33 | 5,202,313 | -0.22(-1.04%) |
Jun 12, 2018 | 21.10 | 21.59 | 21.02 | 21.55 | 6,623,654 | +0.57(+2.74%) |
Jun 11, 2018 | 21.09 | 21.20 | 20.88 | 20.98 | 2,926,614 | -0.11(-0.51%) |
Jun 08, 2018 | 21.18 | 21.22 | 20.92 | 21.09 | 3,606,215 | -0.05(-0.24%) |
Jun 07, 2018 | 21.01 | 21.26 | 20.88 | 21.14 | 3,616,303 | +0.17(+0.79%) |
Jun 06, 2018 | 20.89 | 20.97 | 3,505,968 | -0.37(-1.75%) | ||
Jun 05, 2018 | 21.30 | 21.43 | 21.22 | 21.34 | 4,777,821 | +0.02(+0.12%) |
Jun 04, 2018 | 21.57 | 21.66 | 21.27 | 21.32 | 4,531,164 | -0.02(-0.12%) |
Jun 01, 2018 | 21.73 | 21.78 | 21.27 | 21.34 | 5,454,734 | -0.39(-1.80%) |
May 31, 2018 | 21.73 | 21.93 | 21.60 | 21.73 | 6,115,219 | +0.01(+0.04%) |
May 30, 2018 | 21.52 | 21.86 | 21.39 | 21.73 | 7,081,880 | +0.23(+1.08%) |
May 29, 2018 | 21.56 | 21.71 | 21.37 | 21.49 | 5,303,298 | -0.12(-0.54%) |
May 25, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.54 | 21.79 | 21.40 | 21.77 | 3,745,425 | +0.26(+1.20%) |
May 23, 2018 | 21.17 | 21.54 | 21.12 | 21.51 | 5,826,924 | +0.37(+1.77%) |
May 22, 2018 | 21.01 | 21.27 | 20.99 | 21.14 | 3,395,083 | +0.16(+0.75%) |
May 21, 2018 | 21.10 | 21.13 | 20.94 | 20.98 | 4,658,524 | -0.09(-0.43%) |
May 18, 2018 | 21.09 | 21.19 | 20.97 | 21.07 | 3,894,522 | +0.03(+0.16%) |
May 17, 2018 | 21.24 | 21.34 | 20.99 | 21.04 | 3,821,874 | -0.17(-0.82%) |
May 16, 2018 | 21.50 | 21.54 | 21.16 | 21.21 | 4,629,324 | -0.23(-1.10%) |
May 15, 2018 | 21.71 | 21.80 | 21.26 | 21.45 | 6,831,999 | -0.35(-1.62%) |
May 14, 2018 | 22.02 | 22.08 | 21.72 | 21.80 | 5,920,466 | -0.16(-0.71%) |
May 11, 2018 | 21.91 | 22.05 | 21.86 | 21.96 | 2,832,809 | +0.03(+0.15%) |
May 10, 2018 | 21.73 | 21.96 | 21.67 | 21.92 | 7,072,205 | +0.30(+1.41%) |
May 09, 2018 | 22.08 | 22.13 | 21.60 | 21.62 | 7,385,665 | -0.23(-1.05%) |
May 08, 2018 | 21.79 | 21.87 | 21.56 | 21.85 | 12,575,964 | -0.07(-0.30%) |
May 07, 2018 | 21.99 | 22.25 | 21.79 | 21.91 | 10,439,177 | +0.20(+0.91%) |
May 04, 2018 | 22.20 | 22.29 | 21.43 | 21.72 | 10,522,526 | +0.83(+3.98%) |
May 03, 2018 | 20.92 | 20.99 | 20.57 | 20.89 | 7,615,871 | -0.07(-0.31%) |
May 02, 2018 | 20.97 | 21.07 | 20.85 | 20.95 | 6,091,772 | +0.02(+0.08%) |