Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.43 | 20.75 | 20.36 | 20.58 | 772,698 | +0.21(+1.02%) |
Jul 30, 2018 | 20.77 | 20.83 | 20.33 | 20.38 | 953,716 | -0.39(-1.86%) |
Jul 27, 2018 | 21.13 | 21.13 | 20.68 | 20.76 | 884,099 | -0.33(-1.56%) |
Jul 26, 2018 | 21.02 | 21.19 | 20.89 | 21.09 | 574,596 | +0.04(+0.19%) |
Jul 25, 2018 | 20.95 | 21.13 | 20.82 | 21.05 | 1,936,808 | -0.15(-0.72%) |
Jul 24, 2018 | 21.44 | 21.85 | 21.07 | 21.20 | 2,957,813 | -1.41(-6.25%) |
Jul 23, 2018 | 23.05 | 23.05 | 22.47 | 22.61 | 531,970 | -0.43(-1.88%) |
Jul 20, 2018 | 22.90 | 23.19 | 22.90 | 23.05 | 440,366 | +0.17(+0.74%) |
Jul 19, 2018 | 22.50 | 23.02 | 22.45 | 22.88 | 646,500 | +0.22(+0.96%) |
Jul 18, 2018 | 23.02 | 23.22 | 22.63 | 22.66 | 592,507 | -0.39(-1.71%) |
Jul 17, 2018 | 22.65 | 23.14 | 22.61 | 23.06 | 365,493 | +0.29(+1.27%) |
Jul 16, 2018 | 22.74 | 22.94 | 22.68 | 22.77 | 266,119 | -0.02(-0.07%) |
Jul 13, 2018 | 22.61 | 22.81 | 22.57 | 22.78 | 265,855 | +0.16(+0.71%) |
Jul 12, 2018 | 22.61 | 22.73 | 22.30 | 22.62 | 258,737 | +0.10(+0.43%) |
Jul 11, 2018 | 22.45 | 22.66 | 22.23 | 22.53 | 927,269 | -0.06(-0.25%) |
Jul 10, 2018 | 22.26 | 22.63 | 22.10 | 22.58 | 868,650 | +0.47(+2.14%) |
Jul 09, 2018 | 22.17 | 22.34 | 22.01 | 22.11 | 391,371 | -0.02(-0.07%) |
Jul 06, 2018 | 22.15 | 22.26 | 22.13 | 22.13 | 508,021 | +0.02(+0.07%) |
Jul 05, 2018 | 22.14 | 22.26 | 22.03 | 22.11 | 682,446 | +0.07(+0.33%) |
Jul 03, 2018 | 22.04 | 22.04 | 22.04 | 0 | -0.23(-1.04%) | |
Jul 02, 2018 | 22.40 | 22.42 | 21.84 | 22.27 | 640,338 | -0.33(-1.46%) |
Jun 29, 2018 | 22.78 | 22.60 | 932,156 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.28 | 22.59 | 22.24 | 22.33 | 1,193,819 | +0.06(+0.29%) |
Jun 27, 2018 | 22.47 | 22.48 | 22.24 | 22.27 | 556,034 | -0.22(-0.96%) |
Jun 26, 2018 | 22.57 | 22.88 | 22.44 | 22.49 | 452,848 | +0.01(+0.04%) |
Jun 25, 2018 | 22.71 | 22.77 | 22.46 | 22.48 | 383,771 | -0.30(-1.30%) |
Jun 22, 2018 | 23.07 | 23.07 | 22.78 | 22.78 | 489,852 | -0.28(-1.22%) |
Jun 21, 2018 | 23.14 | 23.15 | 22.98 | 23.06 | 299,011 | -0.14(-0.59%) |
Jun 20, 2018 | 23.15 | 23.35 | 23.02 | 23.19 | 268,358 | +0.11(+0.49%) |
Jun 19, 2018 | 23.35 | 23.45 | 23.06 | 23.08 | 403,055 | -0.49(-2.08%) |
Jun 18, 2018 | 23.57 | 23.60 | 23.22 | 23.57 | 426,488 | -0.12(-0.51%) |
Jun 15, 2018 | 23.91 | 23.19 | 23.69 | 1,031,440 | +0.50(+2.15%) | |
Jun 14, 2018 | 23.24 | 23.30 | 23.07 | 23.19 | 423,803 | -0.02(-0.07%) |
Jun 13, 2018 | 23.14 | 23.33 | 23.11 | 23.21 | 469,052 | +0.07(+0.31%) |
Jun 12, 2018 | 23.13 | 23.18 | 23.00 | 23.14 | 549,640 | -0.01(-0.03%) |
Jun 11, 2018 | 23.21 | 23.21 | 23.08 | 23.14 | 355,955 | -0.07(-0.31%) |
Jun 08, 2018 | 22.97 | 23.25 | 22.96 | 23.22 | 320,703 | +0.21(+0.91%) |
Jun 07, 2018 | 23.33 | 23.33 | 22.99 | 23.01 | 262,611 | -0.19(-0.83%) |
Jun 06, 2018 | 23.20 | 283,586 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.69 | 23.69 | 23.07 | 23.20 | 446,468 | -0.41(-1.73%) |
Jun 04, 2018 | 23.24 | 23.69 | 23.24 | 23.61 | 498,298 | +0.41(+1.76%) |
Jun 01, 2018 | 23.42 | 23.42 | 23.10 | 23.20 | 443,105 | -0.02(-0.07%) |
May 31, 2018 | 23.51 | 23.51 | 23.14 | 23.22 | 373,075 | -0.29(-1.23%) |
May 30, 2018 | 23.30 | 23.69 | 23.30 | 23.51 | 367,659 | +0.22(+0.97%) |
May 29, 2018 | 23.47 | 23.65 | 23.21 | 23.28 | 361,976 | -0.30(-1.29%) |
May 25, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.51 | 23.56 | 23.35 | 23.48 | 295,047 | -0.02(-0.07%) |
May 23, 2018 | 23.20 | 23.65 | 23.11 | 23.50 | 681,822 | +0.28(+1.21%) |
May 22, 2018 | 23.43 | 23.48 | 23.18 | 23.22 | 399,457 | -0.06(-0.28%) |
May 21, 2018 | 23.31 | 23.35 | 23.15 | 23.28 | 181,684 | +0.06(+0.28%) |
May 18, 2018 | 23.07 | 23.25 | 22.95 | 23.22 | 495,469 | +0.09(+0.38%) |
May 17, 2018 | 23.15 | 23.15 | 22.91 | 23.13 | 524,644 | +0.05(+0.21%) |
May 16, 2018 | 23.05 | 23.22 | 22.93 | 23.08 | 1,420,929 | +0.23(+1.00%) |
May 15, 2018 | 22.82 | 22.91 | 22.68 | 22.85 | 488,651 | +0.00(+0.00%) |
May 14, 2018 | 22.86 | 23.14 | 22.84 | 22.85 | 466,117 | -0.01(-0.03%) |
May 11, 2018 | 22.96 | 22.99 | 22.82 | 22.86 | 269,187 | -0.10(-0.42%) |
May 10, 2018 | 22.93 | 23.01 | 22.63 | 22.95 | 331,529 | +0.06(+0.28%) |
May 09, 2018 | 23.33 | 23.38 | 22.82 | 22.89 | 619,226 | -0.44(-1.87%) |
May 08, 2018 | 23.03 | 23.35 | 22.97 | 23.33 | 536,805 | +0.32(+1.38%) |
May 07, 2018 | 22.75 | 23.05 | 22.60 | 23.01 | 512,180 | +0.26(+1.15%) |
May 04, 2018 | 23.86 | 23.86 | 22.60 | 22.75 | 1,082,769 | -1.19(-4.98%) |
May 03, 2018 | 23.89 | 24.28 | 23.73 | 23.94 | 1,100,133 | +0.96(+4.19%) |
May 02, 2018 | 23.28 | 23.34 | 22.91 | 22.98 | 673,262 | -0.32(-1.37%) |