Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.43 | 20.75 | 20.35 | 20.58 | 772,891 | +0.21(+1.02%) |
Jul 30, 2018 | 20.76 | 20.83 | 20.32 | 20.37 | 953,955 | -0.39(-1.86%) |
Jul 27, 2018 | 21.12 | 21.12 | 20.68 | 20.76 | 884,321 | -0.33(-1.56%) |
Jul 26, 2018 | 21.01 | 21.19 | 20.88 | 21.08 | 574,740 | +0.04(+0.19%) |
Jul 25, 2018 | 20.94 | 21.12 | 20.81 | 21.04 | 1,937,294 | -0.15(-0.72%) |
Jul 24, 2018 | 21.44 | 21.85 | 21.06 | 21.20 | 2,958,555 | -1.41(-6.25%) |
Jul 23, 2018 | 23.04 | 23.04 | 22.46 | 22.61 | 532,103 | -0.43(-1.88%) |
Jul 20, 2018 | 22.90 | 23.19 | 22.90 | 23.04 | 440,476 | +0.17(+0.74%) |
Jul 19, 2018 | 22.50 | 23.01 | 22.44 | 22.87 | 646,662 | +0.22(+0.96%) |
Jul 18, 2018 | 23.01 | 23.21 | 22.63 | 22.66 | 592,656 | -0.39(-1.71%) |
Jul 17, 2018 | 22.65 | 23.13 | 22.61 | 23.05 | 365,585 | +0.29(+1.27%) |
Jul 16, 2018 | 22.73 | 22.94 | 22.67 | 22.76 | 266,186 | -0.02(-0.07%) |
Jul 13, 2018 | 22.61 | 22.80 | 22.57 | 22.78 | 265,922 | +0.16(+0.71%) |
Jul 12, 2018 | 22.61 | 22.72 | 22.30 | 22.62 | 258,802 | +0.10(+0.43%) |
Jul 11, 2018 | 22.45 | 22.65 | 22.22 | 22.52 | 927,501 | -0.06(-0.25%) |
Jul 10, 2018 | 22.26 | 22.63 | 22.10 | 22.58 | 868,868 | +0.47(+2.14%) |
Jul 09, 2018 | 22.17 | 22.34 | 22.01 | 22.10 | 391,469 | -0.02(-0.07%) |
Jul 06, 2018 | 22.14 | 22.26 | 22.12 | 22.12 | 508,148 | +0.02(+0.07%) |
Jul 05, 2018 | 22.14 | 22.26 | 22.02 | 22.10 | 682,617 | +0.07(+0.33%) |
Jul 03, 2018 | 22.03 | 22.03 | 22.03 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.39 | 22.42 | 21.83 | 22.26 | 640,499 | -0.33(-1.46%) |
Jun 29, 2018 | 22.78 | 22.59 | 932,389 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.27 | 22.59 | 22.23 | 22.33 | 1,194,119 | +0.06(+0.29%) |
Jun 27, 2018 | 22.46 | 22.47 | 22.24 | 22.26 | 556,173 | -0.22(-0.96%) |
Jun 26, 2018 | 22.56 | 22.87 | 22.44 | 22.48 | 452,961 | +0.01(+0.04%) |
Jun 25, 2018 | 22.71 | 22.76 | 22.46 | 22.47 | 383,867 | -0.30(-1.30%) |
Jun 22, 2018 | 23.07 | 23.07 | 22.77 | 22.77 | 489,975 | -0.28(-1.22%) |
Jun 21, 2018 | 23.13 | 23.15 | 22.98 | 23.05 | 299,086 | -0.14(-0.59%) |
Jun 20, 2018 | 23.15 | 23.34 | 23.02 | 23.19 | 268,426 | +0.11(+0.49%) |
Jun 19, 2018 | 23.34 | 23.44 | 23.05 | 23.07 | 403,157 | -0.49(-2.08%) |
Jun 18, 2018 | 23.56 | 23.60 | 23.21 | 23.56 | 426,595 | -0.12(-0.51%) |
Jun 15, 2018 | 23.91 | 23.19 | 23.68 | 1,031,699 | +0.50(+2.15%) | |
Jun 14, 2018 | 23.23 | 23.29 | 23.07 | 23.19 | 423,909 | -0.02(-0.07%) |
Jun 13, 2018 | 23.14 | 23.32 | 23.11 | 23.20 | 469,170 | +0.07(+0.31%) |
Jun 12, 2018 | 23.12 | 23.17 | 22.99 | 23.13 | 549,778 | -0.01(-0.03%) |
Jun 11, 2018 | 23.20 | 23.20 | 23.07 | 23.14 | 356,044 | -0.07(-0.31%) |
Jun 08, 2018 | 22.96 | 23.24 | 22.95 | 23.21 | 320,783 | +0.21(+0.91%) |
Jun 07, 2018 | 23.32 | 23.32 | 22.99 | 23.00 | 262,677 | -0.19(-0.83%) |
Jun 06, 2018 | 23.19 | 283,657 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.68 | 23.68 | 23.07 | 23.19 | 446,580 | -0.41(-1.73%) |
Jun 04, 2018 | 23.23 | 23.69 | 23.23 | 23.60 | 498,423 | +0.41(+1.76%) |
Jun 01, 2018 | 23.41 | 23.41 | 23.09 | 23.19 | 443,216 | -0.02(-0.07%) |
May 31, 2018 | 23.50 | 23.50 | 23.13 | 23.21 | 373,168 | -0.29(-1.23%) |
May 30, 2018 | 23.29 | 23.68 | 23.29 | 23.50 | 367,751 | +0.22(+0.97%) |
May 29, 2018 | 23.47 | 23.64 | 23.20 | 23.27 | 362,066 | -0.30(-1.29%) |
May 25, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.51 | 23.56 | 23.35 | 23.48 | 295,121 | -0.02(-0.07%) |
May 23, 2018 | 23.19 | 23.64 | 23.11 | 23.49 | 681,993 | +0.28(+1.21%) |
May 22, 2018 | 23.42 | 23.48 | 23.17 | 23.21 | 399,557 | -0.06(-0.28%) |
May 21, 2018 | 23.31 | 23.35 | 23.15 | 23.27 | 181,730 | +0.06(+0.28%) |
May 18, 2018 | 23.07 | 23.24 | 22.95 | 23.21 | 495,593 | +0.09(+0.38%) |
May 17, 2018 | 23.15 | 23.15 | 22.91 | 23.12 | 524,775 | +0.05(+0.21%) |
May 16, 2018 | 23.04 | 23.22 | 22.92 | 23.07 | 1,421,285 | +0.23(+1.00%) |
May 15, 2018 | 22.81 | 22.91 | 22.67 | 22.85 | 488,774 | +0.00(+0.00%) |
May 14, 2018 | 22.85 | 23.13 | 22.83 | 22.85 | 466,234 | -0.01(-0.03%) |
May 11, 2018 | 22.96 | 22.98 | 22.81 | 22.85 | 269,255 | -0.10(-0.42%) |
May 10, 2018 | 22.93 | 23.00 | 22.62 | 22.95 | 331,612 | +0.06(+0.28%) |
May 09, 2018 | 23.32 | 23.37 | 22.81 | 22.89 | 619,381 | -0.44(-1.88%) |
May 08, 2018 | 23.02 | 23.35 | 22.96 | 23.32 | 536,939 | +0.32(+1.38%) |
May 07, 2018 | 22.74 | 23.04 | 22.60 | 23.00 | 512,308 | +0.26(+1.15%) |
May 04, 2018 | 23.86 | 23.86 | 22.59 | 22.74 | 1,083,040 | -1.19(-4.98%) |
May 03, 2018 | 23.89 | 24.28 | 23.72 | 23.93 | 1,100,409 | +0.96(+4.19%) |
May 02, 2018 | 23.27 | 23.33 | 22.91 | 22.97 | 673,430 | -0.32(-1.37%) |