Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.83 | 22.36 | 21.68 | 21.87 | 1,797,489 | +0.10(+0.47%) |
Jul 30, 2018 | 21.38 | 21.88 | 21.21 | 21.77 | 2,112,082 | +0.40(+1.86%) |
Jul 27, 2018 | 22.34 | 22.50 | 21.26 | 21.38 | 2,319,384 | -0.90(-4.06%) |
Jul 26, 2018 | 22.48 | 23.28 | 21.77 | 22.28 | 2,181,879 | -0.05(-0.21%) |
Jul 25, 2018 | 22.46 | 22.65 | 21.87 | 22.33 | 2,543,294 | -0.20(-0.90%) |
Jul 24, 2018 | 24.18 | 24.47 | 22.25 | 22.53 | 2,974,826 | -1.50(-6.23%) |
Jul 23, 2018 | 24.14 | 24.40 | 23.80 | 24.03 | 1,247,232 | -0.13(-0.54%) |
Jul 20, 2018 | 24.85 | 25.36 | 24.04 | 24.15 | 1,891,914 | -0.66(-2.64%) |
Jul 19, 2018 | 24.52 | 24.90 | 24.17 | 24.81 | 1,662,155 | +0.25(+1.02%) |
Jul 18, 2018 | 24.33 | 24.66 | 24.12 | 24.56 | 1,171,649 | +0.22(+0.91%) |
Jul 17, 2018 | 23.61 | 24.42 | 23.59 | 24.34 | 1,489,943 | +0.73(+3.09%) |
Jul 16, 2018 | 23.25 | 23.69 | 23.02 | 23.61 | 1,305,919 | +0.38(+1.63%) |
Jul 13, 2018 | 22.60 | 23.63 | 22.60 | 23.23 | 1,758,381 | +0.58(+2.57%) |
Jul 12, 2018 | 23.15 | 23.26 | 22.26 | 22.65 | 1,507,075 | -0.54(-2.35%) |
Jul 11, 2018 | 23.27 | 23.43 | 22.83 | 23.19 | 1,224,542 | -0.21(-0.91%) |
Jul 10, 2018 | 23.80 | 23.89 | 23.11 | 23.41 | 1,133,358 | -0.47(-1.97%) |
Jul 09, 2018 | 24.00 | 24.08 | 23.30 | 23.88 | 2,455,604 | -0.13(-0.54%) |
Jul 06, 2018 | 23.17 | 24.20 | 23.13 | 24.01 | 3,274,976 | +0.92(+4.00%) |
Jul 05, 2018 | 23.06 | 23.56 | 22.54 | 23.08 | 2,689,638 | +0.22(+0.97%) |
Jul 03, 2018 | 22.86 | 22.86 | 22.86 | 0 | +0.24(+1.06%) | |
Jul 02, 2018 | 22.51 | 22.65 | 21.91 | 22.62 | 2,636,054 | +0.02(+0.08%) |
Jun 29, 2018 | 23.94 | 22.58 | 22.60 | 2,514,614 | -1.04(-4.41%) | |
Jun 28, 2018 | 23.45 | 23.79 | 23.20 | 23.65 | 1,548,683 | +0.30(+1.31%) |
Jun 27, 2018 | 24.85 | 25.06 | 23.30 | 23.34 | 3,233,675 | -1.32(-5.35%) |
Jun 26, 2018 | 24.68 | 25.04 | 24.26 | 24.66 | 1,743,335 | +0.15(+0.60%) |
Jun 25, 2018 | 25.53 | 25.58 | 24.35 | 24.51 | 2,422,674 | -1.27(-4.94%) |
Jun 22, 2018 | 25.76 | 25.99 | 25.14 | 25.79 | 2,588,631 | +0.31(+1.23%) |
Jun 21, 2018 | 25.30 | 26.20 | 25.18 | 25.48 | 2,637,157 | +0.06(+0.22%) |
Jun 20, 2018 | 23.91 | 25.51 | 23.74 | 25.42 | 3,098,805 | +1.68(+7.08%) |
Jun 19, 2018 | 23.49 | 23.80 | 23.19 | 23.74 | 1,627,281 | -0.07(-0.31%) |
Jun 18, 2018 | 23.27 | 23.89 | 23.22 | 23.81 | 2,226,170 | +0.42(+1.78%) |
Jun 15, 2018 | 23.63 | 23.31 | 23.40 | 2,421,850 | -0.23(-0.98%) | |
Jun 14, 2018 | 23.85 | 24.04 | 23.41 | 23.63 | 2,698,737 | -0.38(-1.58%) |
Jun 13, 2018 | 24.62 | 24.81 | 23.90 | 24.01 | 2,816,975 | -0.59(-2.40%) |
Jun 12, 2018 | 24.55 | 24.92 | 24.22 | 24.60 | 2,242,895 | +0.18(+0.72%) |
Jun 11, 2018 | 24.24 | 24.79 | 24.16 | 24.42 | 3,086,668 | +0.17(+0.69%) |
Jun 08, 2018 | 22.71 | 24.37 | 22.71 | 24.26 | 3,627,186 | +1.59(+7.01%) |
Jun 07, 2018 | 23.40 | 23.87 | 22.62 | 22.67 | 3,570,737 | -0.53(-2.27%) |
Jun 06, 2018 | 23.57 | 23.19 | 3,762,836 | +0.54(+2.39%) | ||
Jun 05, 2018 | 21.99 | 22.84 | 21.35 | 22.65 | 4,256,971 | +0.64(+2.91%) |
Jun 04, 2018 | 20.02 | 22.06 | 19.92 | 22.01 | 6,734,367 | +2.07(+10.38%) |
Jun 01, 2018 | 20.78 | 20.97 | 19.54 | 19.94 | 17,559,642 | -1.91(-8.72%) |
May 31, 2018 | 23.48 | 23.79 | 21.67 | 21.85 | 6,235,655 | -1.73(-7.34%) |
May 30, 2018 | 23.27 | 23.65 | 23.02 | 23.58 | 2,547,221 | +0.33(+1.42%) |
May 29, 2018 | 23.22 | 23.74 | 23.14 | 23.25 | 2,587,580 | -0.06(-0.27%) |
May 25, 2018 | 23.31 | 23.31 | 23.31 | 0 | -0.44(-1.85%) | |
May 24, 2018 | 23.19 | 23.97 | 23.13 | 23.75 | 1,612,845 | +0.44(+1.89%) |
May 23, 2018 | 23.20 | 23.75 | 22.97 | 23.31 | 2,268,366 | +0.10(+0.43%) |
May 22, 2018 | 24.16 | 24.27 | 23.14 | 23.21 | 2,702,607 | -0.80(-3.32%) |
May 21, 2018 | 24.98 | 25.14 | 23.92 | 24.01 | 2,562,068 | -0.78(-3.14%) |
May 18, 2018 | 24.76 | 25.18 | 24.66 | 24.79 | 2,395,896 | -0.04(-0.15%) |
May 17, 2018 | 24.76 | 25.12 | 24.53 | 24.83 | 2,131,672 | -0.05(-0.18%) |
May 16, 2018 | 23.84 | 25.01 | 23.84 | 24.87 | 3,936,190 | +1.17(+4.95%) |
May 15, 2018 | 23.18 | 23.73 | 23.01 | 23.70 | 2,400,452 | +0.51(+2.21%) |
May 14, 2018 | 23.71 | 24.00 | 23.08 | 23.19 | 2,435,311 | -0.45(-1.90%) |
May 11, 2018 | 23.81 | 24.09 | 23.54 | 23.63 | 1,848,764 | -0.29(-1.23%) |
May 10, 2018 | 24.21 | 24.26 | 23.53 | 23.93 | 2,760,944 | -0.16(-0.68%) |
May 09, 2018 | 23.82 | 24.28 | 23.51 | 24.09 | 2,526,288 | +0.28(+1.19%) |
May 08, 2018 | 22.79 | 23.86 | 22.73 | 23.81 | 3,054,469 | +0.70(+3.01%) |
May 07, 2018 | 23.36 | 23.45 | 22.85 | 23.11 | 3,032,595 | -0.16(-0.67%) |
May 04, 2018 | 24.09 | 24.14 | 23.13 | 23.27 | 2,847,102 | -0.87(-3.61%) |
May 03, 2018 | 23.69 | 24.27 | 23.45 | 24.14 | 2,578,205 | +0.43(+1.82%) |
May 02, 2018 | 23.10 | 23.80 | 22.85 | 23.71 | 2,605,570 | +0.43(+1.85%) |