Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.01 | 22.01 | 21.41 | 21.61 | 1,355,695 | -0.36(-1.64%) |
Jul 30, 2018 | 22.21 | 22.31 | 21.93 | 21.97 | 1,121,676 | -0.20(-0.90%) |
Jul 27, 2018 | 22.37 | 22.51 | 22.05 | 22.17 | 751,001 | -0.20(-0.89%) |
Jul 26, 2018 | 22.09 | 22.41 | 22.09 | 22.37 | 1,123,560 | +0.32(+1.45%) |
Jul 25, 2018 | 22.29 | 22.29 | 21.81 | 22.05 | 1,468,506 | -0.28(-1.25%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 1,754,520 | -0.36(-1.59%) |
Jul 23, 2018 | 22.41 | 22.76 | 22.17 | 22.70 | 2,281,278 | +0.36(+1.61%) |
Jul 20, 2018 | 22.13 | 22.57 | 21.77 | 22.33 | 3,510,879 | -0.12(-0.53%) |
Jul 19, 2018 | 22.70 | 22.72 | 22.41 | 22.45 | 1,438,249 | -0.24(-1.06%) |
Jul 18, 2018 | 22.41 | 22.78 | 22.41 | 22.70 | 1,300,829 | +0.24(+1.07%) |
Jul 17, 2018 | 22.53 | 22.76 | 22.45 | 22.45 | 1,853,482 | -0.08(-0.36%) |
Jul 16, 2018 | 22.21 | 22.61 | 22.21 | 22.53 | 1,432,595 | +0.40(+1.81%) |
Jul 13, 2018 | 22.13 | 22.29 | 21.87 | 22.13 | 1,309,916 | -0.08(-0.36%) |
Jul 12, 2018 | 22.57 | 22.61 | 21.85 | 22.21 | 1,146,775 | -0.24(-1.07%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.13 | 22.45 | 730,608 | +0.08(+0.36%) |
Jul 10, 2018 | 22.70 | 22.82 | 22.25 | 22.37 | 691,277 | -0.32(-1.41%) |
Jul 09, 2018 | 22.41 | 22.82 | 22.37 | 22.70 | 1,301,267 | +0.44(+1.98%) |
Jul 06, 2018 | 21.85 | 22.29 | 21.81 | 22.25 | 1,334,702 | +0.28(+1.28%) |
Jul 05, 2018 | 22.09 | 22.09 | 21.83 | 21.97 | 1,547,916 | +0.04(+0.18%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.12(-0.54%) | |
Jul 02, 2018 | 21.69 | 22.11 | 21.65 | 22.05 | 2,674,296 | +0.20(+0.92%) |
Jun 29, 2018 | 22.39 | 21.85 | 21.85 | 1,098,344 | -0.20(-0.91%) | |
Jun 28, 2018 | 22.05 | 22.21 | 21.89 | 22.05 | 899,694 | +0.04(+0.18%) |
Jun 27, 2018 | 22.33 | 22.45 | 21.97 | 22.01 | 1,175,671 | -0.36(-1.61%) |
Jun 26, 2018 | 22.61 | 22.61 | 22.09 | 22.37 | 1,013,093 | -0.12(-0.53%) |
Jun 25, 2018 | 22.49 | 22.64 | 22.09 | 22.49 | 1,209,905 | -0.12(-0.53%) |
Jun 22, 2018 | 22.82 | 22.89 | 22.41 | 22.61 | 2,184,493 | -0.08(-0.35%) |
Jun 21, 2018 | 22.61 | 22.90 | 22.41 | 22.70 | 1,085,685 | +0.00(+0.00%) |
Jun 20, 2018 | 22.78 | 22.82 | 22.61 | 22.70 | 1,314,510 | +0.04(+0.18%) |
Jun 19, 2018 | 22.21 | 22.78 | 22.21 | 22.66 | 1,222,985 | +0.20(+0.89%) |
Jun 18, 2018 | 22.29 | 22.64 | 22.13 | 22.45 | 1,060,312 | +0.08(+0.36%) |
Jun 15, 2018 | 22.66 | 22.49 | 22.37 | 4,784,841 | -0.12(-0.53%) | |
Jun 14, 2018 | 22.53 | 22.61 | 22.25 | 22.49 | 1,197,415 | +0.00(+0.00%) |
Jun 13, 2018 | 22.61 | 22.82 | 22.33 | 22.49 | 1,301,904 | -0.04(-0.18%) |
Jun 12, 2018 | 22.86 | 22.86 | 22.39 | 22.53 | 1,390,029 | -0.24(-1.05%) |
Jun 11, 2018 | 23.18 | 23.24 | 22.70 | 22.78 | 967,721 | -0.32(-1.39%) |
Jun 08, 2018 | 22.94 | 23.18 | 22.86 | 23.10 | 1,036,951 | +0.12(+0.52%) |
Jun 07, 2018 | 22.98 | 23.14 | 22.90 | 22.98 | 1,370,680 | +0.04(+0.17%) |
Jun 06, 2018 | 22.98 | 22.94 | 1,246,914 | +0.56(+2.50%) | ||
Jun 05, 2018 | 22.53 | 22.61 | 22.21 | 22.37 | 1,798,170 | -0.28(-1.24%) |
Jun 04, 2018 | 22.37 | 22.66 | 22.29 | 22.66 | 1,365,611 | +0.36(+1.62%) |
Jun 01, 2018 | 22.41 | 22.51 | 22.17 | 22.29 | 1,520,365 | +0.20(+0.91%) |
May 31, 2018 | 22.13 | 22.21 | 21.93 | 22.09 | 2,808,591 | -0.08(-0.36%) |
May 30, 2018 | 21.94 | 22.17 | 21.72 | 22.17 | 2,810,728 | +0.52(+2.39%) |
May 29, 2018 | 21.74 | 22.06 | 21.46 | 21.66 | 2,478,877 | -0.36(-1.63%) |
May 25, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.94 | 22.02 | 21.46 | 22.02 | 1,225,554 | +0.04(+0.18%) |
May 23, 2018 | 21.98 | 22.06 | 21.80 | 21.98 | 1,295,335 | -0.04(-0.18%) |
May 22, 2018 | 22.06 | 22.25 | 21.94 | 22.02 | 1,649,146 | -0.04(-0.18%) |
May 21, 2018 | 21.62 | 22.17 | 21.62 | 22.06 | 2,342,971 | +0.60(+2.78%) |
May 18, 2018 | 21.66 | 21.76 | 21.46 | 21.46 | 1,325,382 | -0.28(-1.28%) |
May 17, 2018 | 21.34 | 21.74 | 21.34 | 21.74 | 1,958,802 | +0.40(+1.87%) |
May 16, 2018 | 21.34 | 21.54 | 21.22 | 21.34 | 1,285,555 | -0.08(-0.37%) |
May 15, 2018 | 21.46 | 21.62 | 21.30 | 21.42 | 1,840,853 | +0.00(+0.00%) |
May 14, 2018 | 21.66 | 21.66 | 21.30 | 21.42 | 1,618,820 | -0.16(-0.74%) |
May 11, 2018 | 21.54 | 21.70 | 21.44 | 21.58 | 1,235,130 | +0.08(+0.37%) |
May 10, 2018 | 21.42 | 21.68 | 21.30 | 21.50 | 1,126,307 | +0.00(+0.00%) |
May 09, 2018 | 21.42 | 21.70 | 21.14 | 21.50 | 1,796,477 | +0.20(+0.93%) |
May 08, 2018 | 21.10 | 21.50 | 21.10 | 21.30 | 1,139,640 | +0.16(+0.75%) |
May 07, 2018 | 20.98 | 21.28 | 20.90 | 21.14 | 2,240,359 | +0.16(+0.76%) |
May 04, 2018 | 20.70 | 21.18 | 20.54 | 20.98 | 972,601 | +0.28(+1.35%) |
May 03, 2018 | 20.82 | 20.94 | 20.42 | 20.70 | 2,190,797 | -0.28(-1.33%) |
May 02, 2018 | 21.10 | 21.42 | 20.80 | 20.98 | 2,762,746 | -0.12(-0.57%) |