Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.82 | 22.07 | 21.80 | 21.89 | 26,133,560 | +0.12(+0.56%) |
Jul 30, 2018 | 21.77 | 22.07 | 21.72 | 21.76 | 21,564,322 | +0.01(+0.03%) |
Jul 27, 2018 | 21.94 | 22.06 | 21.65 | 21.76 | 19,092,938 | -0.19(-0.87%) |
Jul 26, 2018 | 22.36 | 21.89 | 21.95 | 14,620,462 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.38 | 22.01 | 21.30 | 21.97 | 21,492,796 | +0.56(+2.60%) |
Jul 24, 2018 | 21.66 | 21.94 | 21.30 | 21.41 | 29,828,648 | -0.35(-1.61%) |
Jul 23, 2018 | 21.28 | 21.81 | 21.28 | 21.76 | 20,027,700 | +0.25(+1.18%) |
Jul 20, 2018 | 21.28 | 21.64 | 21.24 | 21.51 | 27,984,850 | +0.10(+0.45%) |
Jul 19, 2018 | 21.54 | 20.66 | 21.41 | 35,190,964 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.64 | 21.40 | 20.53 | 21.37 | 53,525,752 | +1.41(+7.08%) |
Jul 17, 2018 | 19.74 | 20.00 | 19.58 | 19.95 | 28,074,462 | +0.14(+0.69%) |
Jul 16, 2018 | 20.09 | 20.19 | 19.60 | 19.82 | 26,862,562 | -0.22(-1.10%) |
Jul 13, 2018 | 20.01 | 20.24 | 19.97 | 20.04 | 15,944,182 | +0.01(+0.05%) |
Jul 12, 2018 | 20.24 | 20.29 | 19.96 | 20.03 | 20,498,738 | -0.04(-0.20%) |
Jul 11, 2018 | 19.92 | 20.07 | 13,438,389 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.65 | 20.65 | 20.21 | 20.45 | 12,102,610 | -0.14(-0.68%) |
Jul 09, 2018 | 20.23 | 20.64 | 20.21 | 20.59 | 14,643,760 | +0.46(+2.31%) |
Jul 06, 2018 | 20.00 | 20.23 | 19.87 | 20.13 | 8,999,533 | +0.20(+0.99%) |
Jul 05, 2018 | 19.91 | 20.01 | 19.77 | 19.93 | 11,901,898 | +0.16(+0.80%) |
Jul 03, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.13(-0.64%) | |
Jul 02, 2018 | 19.67 | 19.98 | 19.59 | 19.90 | 10,289,785 | +0.15(+0.75%) |
Jun 29, 2018 | 19.80 | 19.99 | 19.71 | 19.75 | 16,154,969 | +0.06(+0.30%) |
Jun 28, 2018 | 19.78 | 19.85 | 19.42 | 19.69 | 17,096,272 | -0.06(-0.30%) |
Jun 27, 2018 | 19.87 | 20.26 | 19.75 | 19.75 | 16,519,679 | -0.12(-0.62%) |
Jun 26, 2018 | 19.81 | 19.99 | 19.81 | 19.87 | 11,797,481 | +0.03(+0.16%) |
Jun 25, 2018 | 20.03 | 20.10 | 19.65 | 19.84 | 15,128,527 | -0.22(-1.08%) |
Jun 22, 2018 | 20.03 | 20.20 | 20.00 | 20.06 | 27,921,322 | +0.23(+1.14%) |
Jun 21, 2018 | 20.05 | 20.11 | 19.77 | 19.83 | 15,169,280 | -0.25(-1.26%) |
Jun 20, 2018 | 20.13 | 20.19 | 20.00 | 20.09 | 10,776,888 | +0.01(+0.06%) |
Jun 19, 2018 | 20.21 | 20.29 | 20.04 | 20.07 | 19,272,614 | -0.40(-1.94%) |
Jun 18, 2018 | 20.45 | 20.60 | 20.39 | 20.47 | 11,230,051 | -0.17(-0.81%) |
Jun 15, 2018 | 20.67 | 20.40 | 20.64 | 25,943,526 | +0.24(+1.15%) | |
Jun 14, 2018 | 20.56 | 20.63 | 20.33 | 20.40 | 13,095,572 | -0.07(-0.36%) |
Jun 13, 2018 | 20.67 | 20.77 | 20.39 | 20.48 | 15,782,202 | -0.19(-0.93%) |
Jun 12, 2018 | 20.82 | 20.96 | 20.64 | 20.67 | 13,598,686 | -0.16(-0.79%) |
Jun 11, 2018 | 20.77 | 20.95 | 20.62 | 20.83 | 16,546,520 | +0.06(+0.31%) |
Jun 08, 2018 | 20.41 | 20.79 | 20.36 | 20.77 | 16,673,195 | +0.41(+2.01%) |
Jun 07, 2018 | 20.23 | 20.37 | 20.16 | 20.36 | 18,217,710 | +0.13(+0.64%) |
Jun 06, 2018 | 20.23 | 20.23 | 9,250,215 | +0.20(+0.99%) | ||
Jun 05, 2018 | 20.03 | 20.11 | 19.74 | 20.03 | 11,551,834 | +0.00(+0.00%) |
Jun 04, 2018 | 20.32 | 20.38 | 19.93 | 20.03 | 12,606,561 | -0.23(-1.15%) |
Jun 01, 2018 | 20.19 | 20.42 | 20.16 | 20.26 | 14,293,075 | +0.24(+1.22%) |
May 31, 2018 | 20.30 | 20.41 | 19.97 | 20.02 | 21,577,118 | -0.31(-1.51%) |
May 30, 2018 | 19.93 | 20.41 | 19.91 | 20.32 | 15,252,340 | +0.51(+2.56%) |
May 29, 2018 | 19.78 | 19.89 | 19.63 | 19.82 | 12,297,642 | -0.14(-0.71%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.64 | 19.95 | 19.60 | 19.88 | 11,987,035 | +0.27(+1.38%) |
May 23, 2018 | 19.44 | 19.63 | 19.32 | 19.61 | 9,907,753 | +0.02(+0.13%) |
May 22, 2018 | 19.78 | 19.92 | 19.57 | 19.59 | 11,172,365 | -0.17(-0.84%) |
May 21, 2018 | 19.76 | 19.96 | 19.72 | 19.75 | 10,351,242 | +0.08(+0.39%) |
May 18, 2018 | 19.61 | 19.74 | 19.48 | 19.68 | 8,757,410 | +0.07(+0.38%) |
May 17, 2018 | 19.47 | 19.77 | 19.45 | 19.60 | 9,893,326 | +0.07(+0.38%) |
May 16, 2018 | 19.33 | 19.64 | 19.32 | 19.53 | 14,503,823 | +0.21(+1.07%) |
May 15, 2018 | 19.23 | 19.39 | 19.10 | 19.32 | 10,740,717 | -0.09(-0.46%) |
May 14, 2018 | 19.68 | 19.68 | 19.35 | 19.41 | 11,080,101 | -0.06(-0.30%) |
May 11, 2018 | 19.43 | 19.71 | 19.38 | 19.47 | 14,904,332 | +0.09(+0.45%) |
May 10, 2018 | 19.38 | 19.45 | 19.15 | 19.38 | 14,029,347 | +0.17(+0.90%) |
May 09, 2018 | 18.78 | 19.27 | 18.78 | 19.21 | 19,935,798 | +0.52(+2.77%) |
May 08, 2018 | 18.62 | 18.88 | 18.56 | 18.69 | 16,084,000 | +0.02(+0.12%) |
May 07, 2018 | 18.60 | 18.75 | 18.55 | 18.67 | 11,741,301 | +0.16(+0.88%) |
May 04, 2018 | 18.11 | 18.64 | 18.08 | 18.51 | 13,565,601 | +0.27(+1.49%) |
May 03, 2018 | 18.24 | 18.37 | 17.89 | 18.23 | 18,190,252 | -0.09(-0.49%) |
May 02, 2018 | 18.40 | 18.63 | 18.27 | 18.32 | 16,672,095 | -0.15(-0.79%) |