Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.38 | 23.82 | 23.36 | 23.46 | 1,585,697 | +0.28(+1.21%) |
Jul 30, 2018 | 22.56 | 23.23 | 22.44 | 23.18 | 1,842,801 | +0.66(+2.91%) |
Jul 27, 2018 | 22.56 | 22.58 | 22.40 | 22.53 | 613,013 | +0.09(+0.42%) |
Jul 26, 2018 | 22.64 | 22.75 | 22.42 | 22.43 | 472,099 | -0.18(-0.80%) |
Jul 25, 2018 | 22.74 | 22.74 | 22.43 | 22.61 | 488,720 | -0.06(-0.25%) |
Jul 24, 2018 | 22.18 | 22.85 | 22.18 | 22.67 | 320,518 | +0.12(+0.54%) |
Jul 23, 2018 | 22.56 | 22.57 | 22.34 | 22.55 | 525,333 | -0.04(-0.19%) |
Jul 20, 2018 | 22.70 | 22.82 | 22.42 | 22.59 | 739,676 | -0.02(-0.10%) |
Jul 19, 2018 | 22.85 | 22.90 | 22.58 | 22.61 | 1,162,477 | -0.05(-0.22%) |
Jul 18, 2018 | 22.38 | 22.76 | 22.38 | 22.66 | 605,269 | +0.39(+1.75%) |
Jul 17, 2018 | 22.18 | 22.29 | 22.03 | 22.27 | 1,062,801 | +0.09(+0.42%) |
Jul 16, 2018 | 22.45 | 22.45 | 22.10 | 22.18 | 565,232 | -0.24(-1.06%) |
Jul 13, 2018 | 22.29 | 22.42 | 605,899 | -0.07(-0.32%) | ||
Jul 12, 2018 | 22.61 | 22.66 | 22.44 | 22.49 | 506,614 | +0.06(+0.29%) |
Jul 11, 2018 | 22.40 | 22.56 | 22.23 | 22.43 | 943,564 | -0.48(-2.08%) |
Jul 10, 2018 | 22.79 | 22.92 | 22.71 | 22.90 | 574,109 | +0.06(+0.25%) |
Jul 09, 2018 | 22.60 | 22.97 | 22.53 | 22.84 | 485,575 | +0.38(+1.70%) |
Jul 06, 2018 | 22.31 | 22.61 | 22.26 | 22.46 | 528,843 | +0.11(+0.48%) |
Jul 05, 2018 | 22.53 | 22.60 | 22.25 | 22.35 | 1,093,581 | +0.42(+1.91%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.24(-1.07%) | |
Jul 02, 2018 | 22.02 | 22.22 | 21.90 | 22.17 | 622,331 | +0.02(+0.10%) |
Jun 29, 2018 | 22.15 | 22.56 | 22.09 | 22.15 | 1,146,475 | +0.25(+1.12%) |
Jun 28, 2018 | 22.19 | 22.25 | 21.83 | 21.91 | 1,088,592 | -0.16(-0.72%) |
Jun 27, 2018 | 22.87 | 22.90 | 22.06 | 22.07 | 968,929 | -0.77(-3.38%) |
Jun 26, 2018 | 23.00 | 23.02 | 22.80 | 22.84 | 712,369 | -0.16(-0.69%) |
Jun 25, 2018 | 23.33 | 23.36 | 22.88 | 23.00 | 1,089,007 | -0.41(-1.76%) |
Jun 22, 2018 | 23.33 | 23.51 | 23.28 | 23.41 | 945,919 | +0.27(+1.15%) |
Jun 21, 2018 | 23.03 | 23.22 | 22.93 | 23.14 | 845,394 | +0.04(+0.19%) |
Jun 20, 2018 | 23.17 | 23.24 | 23.07 | 23.10 | 829,834 | +0.01(+0.03%) |
Jun 19, 2018 | 22.61 | 23.15 | 22.58 | 23.09 | 1,372,948 | +0.24(+1.04%) |
Jun 18, 2018 | 22.69 | 22.89 | 22.53 | 22.85 | 1,157,762 | +0.06(+0.25%) |
Jun 15, 2018 | 22.86 | 22.76 | 22.79 | 1,847,538 | +0.04(+0.16%) | |
Jun 14, 2018 | 23.02 | 23.05 | 22.61 | 22.76 | 1,115,156 | -0.14(-0.63%) |
Jun 13, 2018 | 23.21 | 23.22 | 22.88 | 22.90 | 1,008,279 | -0.27(-1.18%) |
Jun 12, 2018 | 23.21 | 23.34 | 22.99 | 23.18 | 744,547 | +0.03(+0.12%) |
Jun 11, 2018 | 23.14 | 23.33 | 23.07 | 23.15 | 732,345 | +0.12(+0.50%) |
Jun 08, 2018 | 23.10 | 23.31 | 22.99 | 23.03 | 1,060,512 | -0.08(-0.34%) |
Jun 07, 2018 | 23.23 | 23.40 | 22.97 | 23.11 | 815,966 | -0.01(-0.03%) |
Jun 06, 2018 | 23.12 | 23.12 | 891,005 | +0.53(+2.33%) | ||
Jun 05, 2018 | 22.36 | 22.61 | 22.20 | 22.59 | 798,650 | +0.12(+0.55%) |
Jun 04, 2018 | 22.54 | 22.61 | 22.25 | 22.47 | 932,305 | +0.06(+0.26%) |
Jun 01, 2018 | 22.35 | 22.62 | 22.26 | 22.41 | 994,866 | +0.14(+0.65%) |
May 31, 2018 | 22.75 | 22.75 | 22.23 | 22.27 | 1,516,604 | -0.50(-2.22%) |
May 30, 2018 | 22.49 | 22.81 | 22.36 | 22.77 | 1,233,331 | +0.43(+1.94%) |
May 29, 2018 | 22.93 | 23.09 | 22.17 | 22.34 | 1,613,223 | -0.87(-3.76%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.53 | 23.67 | 23.08 | 23.29 | 820,989 | -0.17(-0.71%) |
May 23, 2018 | 23.44 | 23.55 | 23.22 | 23.46 | 697,648 | -0.03(-0.12%) |
May 22, 2018 | 23.76 | 23.79 | 23.49 | 23.49 | 583,537 | -0.27(-1.15%) |
May 21, 2018 | 23.50 | 23.87 | 23.50 | 23.76 | 792,161 | +0.38(+1.63%) |
May 18, 2018 | 23.46 | 23.81 | 23.38 | 23.38 | 850,585 | -0.22(-0.95%) |
May 17, 2018 | 23.69 | 23.91 | 23.59 | 23.60 | 916,331 | -0.07(-0.30%) |
May 16, 2018 | 23.75 | 24.01 | 23.66 | 23.67 | 1,002,700 | -0.22(-0.93%) |
May 15, 2018 | 24.04 | 24.11 | 23.75 | 23.89 | 1,593,668 | -0.36(-1.47%) |
May 14, 2018 | 24.64 | 24.68 | 24.25 | 24.25 | 1,506,753 | -0.14(-0.58%) |
May 11, 2018 | 24.26 | 24.46 | 24.17 | 24.39 | 1,286,371 | +0.24(+0.97%) |
May 10, 2018 | 23.99 | 24.61 | 23.73 | 24.16 | 3,551,970 | +0.71(+3.04%) |
May 09, 2018 | 23.91 | 24.26 | 23.12 | 23.44 | 4,296,581 | +0.90(+3.98%) |
May 08, 2018 | 22.47 | 22.73 | 22.47 | 22.55 | 1,086,552 | +0.14(+0.60%) |
May 07, 2018 | 22.32 | 22.57 | 22.23 | 22.41 | 1,229,177 | +0.04(+0.19%) |
May 04, 2018 | 22.18 | 22.56 | 22.14 | 22.37 | 1,735,567 | +0.13(+0.58%) |
May 03, 2018 | 22.41 | 22.55 | 22.03 | 22.24 | 1,646,744 | +0.02(+0.10%) |
May 02, 2018 | 22.42 | 22.61 | 22.19 | 22.22 | 1,306,382 | -0.21(-0.92%) |