Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.51 | 21.85 | 21.31 | 21.75 | 1,674,727 | +0.34(+1.58%) |
Jul 30, 2018 | 21.53 | 22.03 | 21.39 | 21.41 | 2,208,024 | -0.18(-0.85%) |
Jul 27, 2018 | 22.19 | 22.38 | 21.51 | 21.59 | 3,000,731 | -0.59(-2.64%) |
Jul 26, 2018 | 21.88 | 22.24 | 21.36 | 22.18 | 3,803,869 | +0.38(+1.72%) |
Jul 25, 2018 | 22.76 | 22.76 | 21.48 | 21.80 | 3,714,310 | -0.99(-4.34%) |
Jul 24, 2018 | 23.55 | 23.60 | 22.69 | 22.79 | 2,691,674 | -0.81(-3.45%) |
Jul 23, 2018 | 23.82 | 24.09 | 23.45 | 23.61 | 3,241,403 | -0.25(-1.04%) |
Jul 20, 2018 | 24.69 | 24.69 | 23.64 | 23.86 | 1,854,526 | -0.86(-3.48%) |
Jul 19, 2018 | 24.65 | 24.94 | 24.51 | 24.72 | 1,464,703 | +0.10(+0.41%) |
Jul 18, 2018 | 24.90 | 25.00 | 24.50 | 24.62 | 2,784,568 | -0.55(-2.18%) |
Jul 17, 2018 | 24.74 | 25.29 | 24.74 | 25.17 | 1,597,004 | +0.43(+1.74%) |
Jul 16, 2018 | 24.73 | 24.86 | 24.31 | 24.74 | 1,348,834 | +0.02(+0.07%) |
Jul 13, 2018 | 24.71 | 24.86 | 24.46 | 24.72 | 1,845,249 | +0.01(+0.04%) |
Jul 12, 2018 | 25.16 | 25.17 | 24.48 | 24.71 | 1,501,081 | -0.27(-1.10%) |
Jul 11, 2018 | 25.01 | 25.47 | 24.94 | 24.98 | 1,678,111 | -0.25(-0.98%) |
Jul 10, 2018 | 25.86 | 25.88 | 24.92 | 25.23 | 2,534,458 | +0.06(+0.25%) |
Jul 09, 2018 | 24.66 | 25.22 | 24.46 | 25.17 | 1,917,937 | +0.71(+2.92%) |
Jul 06, 2018 | 24.30 | 24.81 | 24.19 | 24.45 | 1,041,636 | +0.20(+0.83%) |
Jul 05, 2018 | 24.32 | 24.35 | 23.61 | 24.25 | 1,578,896 | +0.02(+0.08%) |
Jul 03, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.47(+1.97%) | |
Jul 02, 2018 | 24.82 | 25.22 | 23.45 | 23.76 | 4,396,486 | -1.18(-4.74%) |
Jun 29, 2018 | 25.18 | 24.30 | 24.95 | 6,331,811 | +1.70(+7.33%) | |
Jun 28, 2018 | 22.89 | 23.30 | 22.55 | 23.24 | 3,562,083 | +0.38(+1.68%) |
Jun 27, 2018 | 23.35 | 23.57 | 22.79 | 22.86 | 1,736,489 | -0.44(-1.89%) |
Jun 26, 2018 | 23.54 | 23.88 | 23.11 | 23.30 | 2,015,645 | +0.53(+2.33%) |
Jun 25, 2018 | 23.19 | 23.46 | 22.73 | 22.77 | 1,647,327 | -0.81(-3.46%) |
Jun 22, 2018 | 23.90 | 23.90 | 23.15 | 23.58 | 2,101,470 | -0.31(-1.30%) |
Jun 21, 2018 | 24.13 | 24.23 | 23.69 | 23.89 | 1,281,875 | -0.24(-0.99%) |
Jun 20, 2018 | 23.68 | 24.33 | 23.45 | 24.13 | 1,764,572 | +0.42(+1.78%) |
Jun 19, 2018 | 23.66 | 23.92 | 23.47 | 23.71 | 1,168,885 | +0.20(+0.86%) |
Jun 18, 2018 | 23.77 | 24.10 | 23.34 | 23.51 | 1,468,634 | -0.38(-1.57%) |
Jun 15, 2018 | 24.00 | 23.59 | 23.88 | 1,881,051 | -0.12(-0.50%) | |
Jun 14, 2018 | 24.08 | 24.12 | 23.36 | 24.00 | 1,918,407 | -0.05(-0.19%) |
Jun 13, 2018 | 25.80 | 25.80 | 24.04 | 24.05 | 3,473,804 | -1.90(-7.31%) |
Jun 12, 2018 | 25.35 | 25.95 | 25.33 | 25.94 | 1,138,026 | +0.60(+2.39%) |
Jun 11, 2018 | 25.25 | 25.53 | 25.18 | 25.34 | 1,379,657 | +0.08(+0.33%) |
Jun 08, 2018 | 24.37 | 25.35 | 24.37 | 25.26 | 2,136,435 | +0.82(+3.33%) |
Jun 07, 2018 | 24.74 | 24.99 | 24.38 | 24.44 | 2,456,003 | -0.23(-0.93%) |
Jun 06, 2018 | 24.77 | 24.67 | 1,375,906 | +0.46(+1.89%) | ||
Jun 05, 2018 | 24.39 | 24.62 | 24.11 | 24.21 | 1,533,681 | -0.22(-0.90%) |
Jun 04, 2018 | 24.27 | 24.69 | 24.26 | 24.43 | 1,079,472 | +0.26(+1.06%) |
Jun 01, 2018 | 24.34 | 24.40 | 23.90 | 24.18 | 1,244,502 | +0.05(+0.23%) |
May 31, 2018 | 24.64 | 24.67 | 24.08 | 24.12 | 1,197,902 | -0.44(-1.79%) |
May 30, 2018 | 24.76 | 25.10 | 24.50 | 24.56 | 915,721 | -0.12(-0.48%) |
May 29, 2018 | 24.27 | 24.90 | 24.11 | 24.68 | 1,510,376 | +0.39(+1.62%) |
May 25, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.35(+1.45%) | |
May 24, 2018 | 24.07 | 24.40 | 23.34 | 23.94 | 1,408,037 | -0.12(-0.50%) |
May 23, 2018 | 23.55 | 24.24 | 23.55 | 24.06 | 895,946 | +0.35(+1.47%) |
May 22, 2018 | 24.05 | 24.05 | 23.38 | 23.71 | 1,289,032 | -0.60(-2.45%) |
May 21, 2018 | 24.39 | 24.68 | 24.24 | 24.30 | 1,230,511 | +0.00(+0.00%) |
May 18, 2018 | 23.73 | 24.37 | 23.61 | 24.30 | 1,592,613 | +0.66(+2.79%) |
May 17, 2018 | 23.23 | 23.78 | 23.18 | 23.65 | 1,815,068 | +0.44(+1.89%) |
May 16, 2018 | 23.10 | 23.41 | 22.60 | 23.21 | 2,758,200 | +0.13(+0.56%) |
May 15, 2018 | 23.81 | 23.81 | 22.99 | 23.08 | 1,974,482 | -1.01(-4.18%) |
May 14, 2018 | 24.12 | 24.35 | 23.82 | 24.08 | 1,010,813 | +0.08(+0.34%) |
May 11, 2018 | 23.88 | 24.40 | 23.83 | 24.00 | 1,688,177 | +0.05(+0.19%) |
May 10, 2018 | 24.02 | 24.30 | 23.54 | 23.96 | 2,553,057 | +0.01(+0.04%) |
May 09, 2018 | 25.17 | 25.31 | 23.90 | 23.95 | 2,844,706 | -1.28(-5.08%) |
May 08, 2018 | 25.34 | 25.72 | 25.03 | 25.23 | 1,071,102 | -0.02(-0.07%) |
May 07, 2018 | 25.38 | 25.45 | 24.98 | 25.25 | 1,096,595 | -0.01(-0.04%) |
May 04, 2018 | 25.19 | 25.61 | 24.96 | 25.26 | 1,320,105 | -0.01(-0.04%) |
May 03, 2018 | 24.65 | 25.40 | 24.63 | 25.27 | 1,630,834 | +0.60(+2.41%) |
May 02, 2018 | 24.95 | 25.25 | 24.55 | 24.67 | 1,583,002 | -0.11(-0.46%) |