Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.61 | 24.61 | 22.79 | 23.09 | 5,361,746 | -1.27(-5.20%) |
Jul 30, 2018 | 24.30 | 24.55 | 24.00 | 24.36 | 2,719,573 | +0.15(+0.62%) |
Jul 27, 2018 | 24.67 | 24.76 | 24.05 | 24.21 | 2,053,410 | -0.43(-1.75%) |
Jul 26, 2018 | 24.70 | 24.87 | 24.55 | 24.64 | 1,676,901 | -0.08(-0.34%) |
Jul 25, 2018 | 24.72 | 25.00 | 24.69 | 24.73 | 1,374,790 | -0.04(-0.15%) |
Jul 24, 2018 | 25.08 | 25.12 | 24.58 | 24.76 | 839,547 | -0.18(-0.71%) |
Jul 23, 2018 | 24.72 | 24.95 | 24.49 | 24.94 | 2,022,349 | +0.19(+0.76%) |
Jul 20, 2018 | 25.02 | 25.06 | 24.72 | 24.76 | 1,074,508 | -0.27(-1.09%) |
Jul 19, 2018 | 24.81 | 25.04 | 24.53 | 25.03 | 1,389,816 | +0.07(+0.30%) |
Jul 18, 2018 | 24.81 | 25.07 | 24.32 | 24.95 | 2,204,227 | +0.16(+0.64%) |
Jul 17, 2018 | 24.22 | 24.79 | 24.16 | 24.79 | 2,284,562 | +0.39(+1.61%) |
Jul 16, 2018 | 24.48 | 24.48 | 24.32 | 24.40 | 1,672,513 | +0.01(+0.04%) |
Jul 13, 2018 | 24.42 | 24.20 | 24.39 | 1,165,415 | +0.00(+0.00%) | |
Jul 12, 2018 | 24.43 | 24.45 | 24.43 | 24.39 | 1,375,704 | +0.07(+0.27%) |
Jul 11, 2018 | 24.04 | 24.46 | 23.39 | 24.32 | 1,394,355 | +0.07(+0.31%) |
Jul 10, 2018 | 24.59 | 24.61 | 24.15 | 24.25 | 1,129,731 | -0.23(-0.92%) |
Jul 09, 2018 | 24.39 | 24.53 | 24.32 | 24.47 | 4,003,933 | +0.13(+0.54%) |
Jul 06, 2018 | 24.04 | 24.43 | 24.01 | 24.34 | 2,296,474 | +0.39(+1.65%) |
Jul 05, 2018 | 23.72 | 23.97 | 23.57 | 23.95 | 3,063,339 | +0.42(+1.79%) |
Jul 03, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.12(-0.52%) | |
Jul 02, 2018 | 22.90 | 23.66 | 22.90 | 23.65 | 1,566,336 | +0.53(+2.31%) |
Jun 29, 2018 | 23.17 | 23.72 | 23.01 | 23.11 | 5,130,554 | +0.01(+0.04%) |
Jun 28, 2018 | 22.95 | 23.16 | 22.55 | 23.10 | 5,268,873 | -0.05(-0.20%) |
Jun 27, 2018 | 23.52 | 23.60 | 23.11 | 23.15 | 2,765,091 | -0.32(-1.36%) |
Jun 26, 2018 | 23.79 | 23.79 | 23.40 | 23.47 | 2,618,761 | -0.17(-0.71%) |
Jun 25, 2018 | 23.78 | 23.92 | 23.42 | 23.64 | 1,834,699 | -0.52(-2.14%) |
Jun 22, 2018 | 24.23 | 24.36 | 24.00 | 24.15 | 4,914,856 | -0.06(-0.23%) |
Jun 21, 2018 | 24.35 | 24.49 | 24.01 | 24.21 | 1,681,031 | -0.07(-0.27%) |
Jun 20, 2018 | 24.39 | 24.40 | 24.15 | 24.28 | 1,905,823 | +0.03(+0.12%) |
Jun 19, 2018 | 24.16 | 24.33 | 23.98 | 24.25 | 2,289,335 | -0.01(-0.04%) |
Jun 18, 2018 | 24.60 | 24.61 | 24.24 | 24.26 | 2,723,655 | -0.42(-1.70%) |
Jun 15, 2018 | 24.80 | 24.64 | 24.68 | 4,707,474 | +0.04(+0.15%) | |
Jun 14, 2018 | 24.82 | 24.99 | 24.14 | 24.64 | 3,020,039 | -0.05(-0.19%) |
Jun 13, 2018 | 24.50 | 24.83 | 24.46 | 24.69 | 2,792,332 | +0.22(+0.92%) |
Jun 12, 2018 | 24.27 | 24.58 | 24.25 | 24.46 | 2,230,609 | +0.21(+0.88%) |
Jun 11, 2018 | 23.90 | 24.35 | 23.89 | 24.25 | 2,225,824 | +0.43(+1.80%) |
Jun 08, 2018 | 23.61 | 23.88 | 23.55 | 23.82 | 3,033,788 | +0.19(+0.79%) |
Jun 07, 2018 | 23.89 | 23.89 | 23.54 | 23.63 | 4,154,949 | -0.14(-0.59%) |
Jun 06, 2018 | 23.09 | 23.85 | 23.09 | 23.77 | 6,324,805 | +0.77(+3.37%) |
Jun 05, 2018 | 23.05 | 23.20 | 22.60 | 23.00 | 15,971,712 | -0.63(-2.65%) |
Jun 04, 2018 | 23.34 | 23.65 | 23.26 | 23.62 | 2,586,428 | +0.36(+1.56%) |
Jun 01, 2018 | 23.05 | 23.36 | 22.77 | 23.26 | 2,538,345 | +0.39(+1.71%) |
May 31, 2018 | 22.80 | 23.05 | 22.51 | 22.87 | 1,953,674 | +0.07(+0.29%) |
May 30, 2018 | 22.62 | 22.98 | 22.38 | 22.80 | 1,991,940 | +0.26(+1.16%) |
May 29, 2018 | 22.22 | 22.64 | 22.11 | 22.54 | 1,474,721 | +0.20(+0.88%) |
May 25, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.07(+0.29%) | |
May 24, 2018 | 22.23 | 22.35 | 22.01 | 22.28 | 1,717,523 | +0.09(+0.42%) |
May 23, 2018 | 22.14 | 22.22 | 21.90 | 22.19 | 1,632,766 | -0.07(-0.34%) |
May 22, 2018 | 22.30 | 22.43 | 22.20 | 22.26 | 1,778,115 | +0.01(+0.04%) |
May 21, 2018 | 22.02 | 22.35 | 22.02 | 22.25 | 1,942,958 | +0.26(+1.19%) |
May 18, 2018 | 22.15 | 22.25 | 21.99 | 21.99 | 1,268,424 | -0.12(-0.55%) |
May 17, 2018 | 22.33 | 22.53 | 22.06 | 22.11 | 1,752,037 | -0.33(-1.46%) |
May 16, 2018 | 22.49 | 22.65 | 22.40 | 22.44 | 2,362,198 | +0.06(+0.25%) |
May 15, 2018 | 22.41 | 22.46 | 22.07 | 22.38 | 3,331,423 | +0.36(+1.65%) |
May 14, 2018 | 21.77 | 22.07 | 21.73 | 22.02 | 2,245,545 | +0.34(+1.55%) |
May 11, 2018 | 21.64 | 21.72 | 21.53 | 21.68 | 1,420,166 | +0.06(+0.26%) |
May 10, 2018 | 21.46 | 21.71 | 21.40 | 21.63 | 2,393,428 | +0.20(+0.91%) |
May 09, 2018 | 21.27 | 21.51 | 21.13 | 21.43 | 2,004,191 | +0.28(+1.32%) |
May 08, 2018 | 21.49 | 21.69 | 21.13 | 21.15 | 2,444,440 | -0.44(-2.03%) |
May 07, 2018 | 21.80 | 23.32 | 21.51 | 21.59 | 1,811,504 | -0.12(-0.56%) |
May 04, 2018 | 21.64 | 21.81 | 21.54 | 21.71 | 2,776,644 | -0.04(-0.17%) |
May 03, 2018 | 21.79 | 22.09 | 21.62 | 21.75 | 3,319,301 | +0.03(+0.13%) |
May 02, 2018 | 22.06 | 22.20 | 21.66 | 21.72 | 4,925,069 | -0.25(-1.15%) |