Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.07 | 22.48 | 22.01 | 22.29 | 921,644 | +0.25(+1.12%) |
Jul 30, 2018 | 22.19 | 22.48 | 21.98 | 22.04 | 624,817 | -0.14(-0.65%) |
Jul 27, 2018 | 22.37 | 22.62 | 21.96 | 22.19 | 702,643 | -0.20(-0.91%) |
Jul 26, 2018 | 22.17 | 22.67 | 21.96 | 22.39 | 1,070,754 | -0.23(-1.02%) |
Jul 25, 2018 | 22.25 | 22.62 | 21.91 | 22.62 | 722,495 | +0.38(+1.69%) |
Jul 24, 2018 | 23.52 | 23.61 | 22.11 | 22.25 | 1,464,966 | -1.09(-4.68%) |
Jul 23, 2018 | 23.17 | 23.52 | 23.05 | 23.34 | 627,673 | +0.15(+0.66%) |
Jul 20, 2018 | 23.17 | 23.39 | 23.08 | 23.18 | 938,301 | +0.03(+0.11%) |
Jul 19, 2018 | 22.80 | 23.22 | 22.54 | 23.16 | 462,223 | +0.25(+1.08%) |
Jul 18, 2018 | 22.58 | 23.04 | 22.34 | 22.91 | 855,169 | +0.45(+2.01%) |
Jul 17, 2018 | 22.21 | 22.59 | 22.06 | 22.46 | 1,321,364 | +0.18(+0.80%) |
Jul 16, 2018 | 23.69 | 23.75 | 22.10 | 22.28 | 1,194,452 | -1.16(-4.95%) |
Jul 13, 2018 | 23.53 | 23.77 | 23.37 | 23.44 | 556,113 | -0.07(-0.29%) |
Jul 12, 2018 | 23.57 | 23.68 | 23.19 | 23.51 | 744,775 | +0.11(+0.47%) |
Jul 11, 2018 | 23.85 | 23.90 | 23.23 | 23.40 | 764,881 | -0.59(-2.45%) |
Jul 10, 2018 | 24.12 | 24.27 | 23.78 | 23.98 | 524,928 | -0.12(-0.50%) |
Jul 09, 2018 | 23.66 | 24.12 | 23.55 | 24.10 | 696,471 | +0.53(+2.24%) |
Jul 06, 2018 | 23.52 | 23.79 | 23.33 | 23.58 | 552,286 | +0.18(+0.77%) |
Jul 05, 2018 | 23.22 | 23.49 | 23.10 | 23.40 | 3,957,028 | +0.31(+1.33%) |
Jul 03, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.37(-1.56%) | |
Jul 02, 2018 | 23.23 | 23.55 | 23.09 | 23.46 | 813,300 | +0.00(+0.00%) |
Jun 29, 2018 | 23.96 | 23.46 | 1,368,040 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.85 | 23.15 | 22.42 | 23.12 | 1,209,952 | +0.15(+0.67%) |
Jun 27, 2018 | 23.60 | 23.82 | 22.91 | 22.97 | 1,728,365 | -0.67(-2.85%) |
Jun 26, 2018 | 23.66 | 23.82 | 23.35 | 23.64 | 983,802 | -0.01(-0.04%) |
Jun 25, 2018 | 24.28 | 24.28 | 23.40 | 23.65 | 1,460,574 | -0.66(-2.73%) |
Jun 22, 2018 | 24.81 | 25.18 | 24.20 | 24.32 | 5,322,824 | -0.31(-1.25%) |
Jun 21, 2018 | 24.86 | 24.86 | 24.39 | 24.62 | 916,050 | -0.28(-1.13%) |
Jun 20, 2018 | 24.74 | 25.00 | 24.32 | 24.91 | 797,086 | +0.40(+1.64%) |
Jun 19, 2018 | 24.67 | 24.67 | 23.86 | 24.50 | 830,164 | -0.35(-1.41%) |
Jun 18, 2018 | 24.43 | 24.93 | 24.10 | 24.85 | 746,732 | +0.29(+1.18%) |
Jun 15, 2018 | 24.90 | 24.46 | 24.56 | 1,137,661 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.21 | 25.28 | 24.34 | 24.46 | 1,247,070 | -0.77(-3.04%) |
Jun 13, 2018 | 25.42 | 25.79 | 25.20 | 25.23 | 1,290,101 | -0.13(-0.50%) |
Jun 12, 2018 | 25.22 | 25.48 | 24.81 | 25.36 | 593,219 | +0.09(+0.37%) |
Jun 11, 2018 | 24.83 | 25.42 | 24.80 | 25.26 | 770,701 | +0.41(+1.64%) |
Jun 08, 2018 | 24.25 | 24.89 | 24.17 | 24.86 | 901,613 | +0.61(+2.53%) |
Jun 07, 2018 | 24.11 | 24.29 | 23.67 | 24.24 | 585,450 | +0.13(+0.53%) |
Jun 06, 2018 | 23.71 | 24.11 | 922,118 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.93 | 25.42 | 24.30 | 24.52 | 758,729 | -0.38(-1.54%) |
Jun 04, 2018 | 25.50 | 25.97 | 24.68 | 24.91 | 824,013 | -0.45(-1.78%) |
Jun 01, 2018 | 25.31 | 25.57 | 25.23 | 25.36 | 499,546 | +0.27(+1.09%) |
May 31, 2018 | 25.78 | 25.78 | 24.86 | 25.08 | 702,743 | -0.65(-2.51%) |
May 30, 2018 | 25.03 | 25.83 | 24.97 | 25.73 | 909,846 | +0.83(+3.31%) |
May 29, 2018 | 24.79 | 25.09 | 24.67 | 24.91 | 591,467 | -0.05(-0.20%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.34 | 24.95 | 24.18 | 24.86 | 834,651 | +0.56(+2.31%) |
May 23, 2018 | 24.51 | 24.71 | 24.00 | 24.29 | 1,126,273 | -0.39(-1.59%) |
May 22, 2018 | 25.25 | 25.62 | 24.67 | 24.68 | 981,313 | -0.54(-2.16%) |
May 21, 2018 | 25.30 | 25.80 | 25.10 | 25.23 | 1,449,819 | +0.21(+0.85%) |
May 18, 2018 | 24.34 | 25.17 | 24.18 | 25.02 | 1,448,170 | +0.75(+3.09%) |
May 17, 2018 | 23.94 | 25.14 | 23.87 | 24.27 | 1,433,182 | +0.40(+1.68%) |
May 16, 2018 | 23.44 | 24.08 | 23.44 | 23.87 | 830,471 | +0.43(+1.85%) |
May 15, 2018 | 23.79 | 24.00 | 23.37 | 23.43 | 743,597 | -0.59(-2.44%) |
May 14, 2018 | 24.43 | 24.54 | 23.70 | 24.02 | 713,478 | -0.36(-1.47%) |
May 11, 2018 | 24.18 | 24.62 | 24.11 | 24.38 | 521,447 | +0.30(+1.24%) |
May 10, 2018 | 24.11 | 24.22 | 23.89 | 24.08 | 804,324 | +0.08(+0.32%) |
May 09, 2018 | 23.82 | 24.45 | 23.71 | 24.00 | 1,119,618 | +0.29(+1.22%) |
May 08, 2018 | 23.12 | 23.77 | 23.04 | 23.71 | 676,994 | +0.52(+2.24%) |
May 07, 2018 | 22.97 | 23.40 | 22.92 | 23.20 | 641,958 | +0.27(+1.19%) |
May 04, 2018 | 22.66 | 23.12 | 22.42 | 22.92 | 482,073 | +0.24(+1.05%) |
May 03, 2018 | 22.82 | 22.85 | 22.29 | 22.69 | 713,792 | -0.14(-0.60%) |
May 02, 2018 | 22.59 | 23.13 | 22.42 | 22.82 | 776,197 | +0.25(+1.09%) |