Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.48 | 22.60 | 22.27 | 22.31 | 5,367,982 | -0.42(-1.85%) |
Jul 30, 2018 | 22.75 | 22.89 | 22.71 | 22.74 | 4,232,722 | -0.14(-0.63%) |
Jul 27, 2018 | 22.86 | 22.95 | 22.81 | 22.88 | 2,855,140 | -0.09(-0.41%) |
Jul 26, 2018 | 22.78 | 23.15 | 22.78 | 22.97 | 2,828,297 | +0.07(+0.31%) |
Jul 25, 2018 | 22.78 | 22.94 | 22.69 | 22.90 | 3,666,030 | +0.10(+0.45%) |
Jul 24, 2018 | 22.74 | 22.86 | 22.65 | 22.80 | 2,395,105 | +0.23(+1.01%) |
Jul 23, 2018 | 22.60 | 22.72 | 22.56 | 22.57 | 2,214,679 | -0.04(-0.20%) |
Jul 20, 2018 | 22.49 | 22.70 | 22.47 | 22.61 | 3,075,503 | +0.28(+1.26%) |
Jul 19, 2018 | 22.27 | 22.38 | 22.18 | 22.33 | 2,910,304 | -0.18(-0.82%) |
Jul 18, 2018 | 22.47 | 22.58 | 22.39 | 22.52 | 1,634,663 | +0.04(+0.16%) |
Jul 17, 2018 | 22.24 | 22.52 | 22.23 | 22.48 | 3,516,907 | +0.28(+1.25%) |
Jul 16, 2018 | 22.18 | 22.28 | 22.17 | 22.20 | 1,905,967 | -0.16(-0.72%) |
Jul 13, 2018 | 22.18 | 22.40 | 22.18 | 22.36 | 2,317,851 | -0.01(-0.04%) |
Jul 12, 2018 | 22.14 | 22.37 | 22.11 | 22.37 | 3,285,547 | +0.48(+2.17%) |
Jul 11, 2018 | 22.06 | 22.09 | 21.87 | 21.90 | 2,669,293 | -0.30(-1.33%) |
Jul 10, 2018 | 22.13 | 22.22 | 22.03 | 22.19 | 5,054,677 | +0.38(+1.73%) |
Jul 09, 2018 | 21.84 | 21.87 | 21.74 | 21.82 | 2,672,666 | +0.11(+0.52%) |
Jul 06, 2018 | 21.70 | 21.80 | 21.60 | 21.70 | 5,553,351 | +0.27(+1.25%) |
Jul 05, 2018 | 21.48 | 21.49 | 21.25 | 21.44 | 4,447,253 | +0.38(+1.79%) |
Jul 03, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.09(+0.45%) | |
Jul 02, 2018 | 20.71 | 20.98 | 20.67 | 20.96 | 3,810,613 | +0.29(+1.39%) |
Jun 29, 2018 | 20.78 | 20.81 | 20.68 | 20.68 | 2,711,475 | +0.29(+1.41%) |
Jun 28, 2018 | 20.31 | 20.45 | 20.26 | 20.39 | 2,609,735 | +0.02(+0.11%) |
Jun 27, 2018 | 20.67 | 20.67 | 20.35 | 20.37 | 3,842,517 | -0.29(-1.41%) |
Jun 26, 2018 | 20.77 | 20.79 | 20.61 | 20.66 | 5,003,284 | -0.40(-1.90%) |
Jun 25, 2018 | 21.27 | 21.30 | 20.94 | 21.06 | 6,547,671 | +0.06(+0.28%) |
Jun 22, 2018 | 21.01 | 21.07 | 20.81 | 21.00 | 4,596,144 | +0.20(+0.95%) |
Jun 21, 2018 | 21.02 | 21.04 | 20.73 | 20.80 | 4,674,134 | +0.34(+1.64%) |
Jun 20, 2018 | 20.05 | 20.69 | 20.00 | 20.47 | 6,143,951 | +0.44(+2.19%) |
Jun 19, 2018 | 19.95 | 20.07 | 19.93 | 20.03 | 2,653,598 | -0.04(-0.18%) |
Jun 18, 2018 | 20.11 | 20.13 | 19.97 | 20.06 | 3,243,451 | -0.04(-0.20%) |
Jun 15, 2018 | 20.21 | 20.02 | 20.10 | 4,624,983 | +0.09(+0.43%) | |
Jun 14, 2018 | 19.95 | 20.08 | 19.92 | 20.02 | 2,356,149 | +0.07(+0.34%) |
Jun 13, 2018 | 20.03 | 20.05 | 19.88 | 19.95 | 3,231,253 | +0.09(+0.47%) |
Jun 12, 2018 | 20.02 | 20.02 | 19.85 | 19.86 | 2,849,365 | -0.24(-1.20%) |
Jun 11, 2018 | 20.18 | 20.21 | 20.09 | 20.10 | 3,131,402 | -0.04(-0.22%) |
Jun 08, 2018 | 20.12 | 20.27 | 20.08 | 20.14 | 7,876,040 | -0.48(-2.35%) |
Jun 07, 2018 | 20.73 | 20.83 | 20.61 | 20.63 | 3,832,237 | -0.38(-1.79%) |
Jun 06, 2018 | 21.07 | 20.83 | 21.01 | 4,393,365 | -0.24(-1.12%) | |
Jun 05, 2018 | 21.41 | 21.45 | 21.22 | 21.24 | 2,434,789 | -0.10(-0.46%) |
Jun 04, 2018 | 21.50 | 21.52 | 21.14 | 21.34 | 3,186,633 | -0.10(-0.48%) |
Jun 01, 2018 | 21.51 | 21.53 | 21.39 | 21.44 | 1,787,485 | +0.13(+0.61%) |
May 31, 2018 | 21.32 | 21.35 | 21.15 | 21.31 | 2,213,183 | -0.01(-0.04%) |
May 30, 2018 | 21.19 | 21.40 | 21.07 | 21.32 | 6,841,152 | +0.34(+1.62%) |
May 29, 2018 | 21.10 | 21.27 | 20.86 | 20.98 | 7,208,371 | -0.42(-1.95%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.17(-0.77%) | |
May 24, 2018 | 21.50 | 21.63 | 21.43 | 21.57 | 2,516,723 | -0.08(-0.35%) |
May 23, 2018 | 21.44 | 21.66 | 21.43 | 21.64 | 2,343,220 | -0.16(-0.72%) |
May 22, 2018 | 21.82 | 21.91 | 21.78 | 21.80 | 2,062,487 | -0.03(-0.14%) |
May 21, 2018 | 21.97 | 21.99 | 21.82 | 21.83 | 1,409,659 | -0.01(-0.06%) |
May 18, 2018 | 21.69 | 21.85 | 21.65 | 21.84 | 1,937,966 | -0.12(-0.55%) |
May 17, 2018 | 21.86 | 21.97 | 21.85 | 21.96 | 1,123,722 | +0.06(+0.27%) |
May 16, 2018 | 21.82 | 21.93 | 21.75 | 21.91 | 3,640,866 | +0.28(+1.31%) |
May 15, 2018 | 21.68 | 21.75 | 21.59 | 21.62 | 3,249,863 | -0.78(-3.50%) |
May 14, 2018 | 22.42 | 22.55 | 22.35 | 22.41 | 3,434,375 | +0.40(+1.81%) |
May 11, 2018 | 21.67 | 22.07 | 21.63 | 22.01 | 4,046,091 | +0.42(+1.95%) |
May 10, 2018 | 21.66 | 21.81 | 21.58 | 21.59 | 2,397,256 | +0.05(+0.23%) |
May 09, 2018 | 21.54 | 21.62 | 21.40 | 21.54 | 2,153,256 | -0.14(-0.66%) |
May 08, 2018 | 21.56 | 21.79 | 21.49 | 21.68 | 4,033,774 | +0.24(+1.11%) |
May 07, 2018 | 21.43 | 21.57 | 21.35 | 21.44 | 3,374,349 | +0.02(+0.08%) |
May 04, 2018 | 21.25 | 21.46 | 21.22 | 21.43 | 4,677,641 | -0.15(-0.69%) |
May 03, 2018 | 21.71 | 21.75 | 21.42 | 21.57 | 5,590,050 | -0.40(-1.82%) |
May 02, 2018 | 22.48 | 22.52 | 21.95 | 21.97 | 5,143,311 | +0.58(+2.70%) |