Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.17 | 23.69 | 23.07 | 23.69 | 1,691,172 | +0.57(+2.48%) |
Jul 30, 2018 | 22.88 | 23.21 | 22.65 | 23.12 | 1,429,205 | +0.19(+0.83%) |
Jul 27, 2018 | 23.36 | 23.40 | 22.69 | 22.93 | 2,359,059 | -0.43(-1.84%) |
Jul 26, 2018 | 23.50 | 23.64 | 23.12 | 23.36 | 1,061,872 | -0.14(-0.61%) |
Jul 25, 2018 | 23.26 | 23.60 | 23.12 | 23.50 | 1,421,291 | +0.29(+1.23%) |
Jul 24, 2018 | 23.79 | 23.83 | 23.12 | 23.21 | 2,516,530 | -0.57(-2.41%) |
Jul 23, 2018 | 24.31 | 24.31 | 23.79 | 23.79 | 1,748,774 | -0.53(-2.16%) |
Jul 20, 2018 | 24.60 | 24.74 | 24.29 | 24.31 | 1,319,374 | -0.29(-1.17%) |
Jul 19, 2018 | 24.60 | 24.67 | 24.41 | 24.60 | 801,254 | +0.00(+0.00%) |
Jul 18, 2018 | 24.60 | 24.69 | 24.36 | 24.60 | 510,274 | -0.10(-0.39%) |
Jul 17, 2018 | 24.69 | 24.79 | 24.38 | 24.69 | 1,213,782 | +0.05(+0.19%) |
Jul 16, 2018 | 24.46 | 24.69 | 24.22 | 24.65 | 1,497,044 | +0.19(+0.78%) |
Jul 13, 2018 | 25.03 | 25.17 | 24.41 | 24.46 | 2,380,791 | -0.53(-2.10%) |
Jul 12, 2018 | 25.41 | 25.41 | 24.98 | 24.98 | 1,243,387 | -0.29(-1.13%) |
Jul 11, 2018 | 25.32 | 25.60 | 25.27 | 25.27 | 1,110,388 | -0.19(-0.75%) |
Jul 10, 2018 | 25.03 | 25.65 | 25.03 | 25.46 | 1,562,682 | +0.37(+1.48%) |
Jul 09, 2018 | 25.18 | 25.28 | 24.90 | 25.09 | 996,464 | +0.10(+0.38%) |
Jul 06, 2018 | 24.85 | 25.09 | 24.66 | 24.99 | 947,192 | +0.14(+0.58%) |
Jul 05, 2018 | 24.70 | 24.90 | 24.51 | 24.85 | 1,086,068 | +0.29(+1.16%) |
Jul 03, 2018 | 24.56 | 24.56 | 24.56 | 0 | -0.48(-1.90%) | |
Jul 02, 2018 | 24.66 | 25.09 | 24.42 | 25.04 | 1,540,607 | +0.33(+1.35%) |
Jun 29, 2018 | 24.94 | 24.51 | 24.70 | 1,663,365 | -0.10(-0.38%) | |
Jun 28, 2018 | 24.66 | 24.90 | 24.51 | 24.80 | 1,901,173 | +0.14(+0.58%) |
Jun 27, 2018 | 24.85 | 24.85 | 24.49 | 24.66 | 1,938,030 | -0.14(-0.58%) |
Jun 26, 2018 | 24.70 | 24.94 | 24.61 | 24.80 | 1,619,074 | +0.05(+0.19%) |
Jun 25, 2018 | 25.32 | 25.37 | 24.47 | 24.75 | 3,099,587 | -0.62(-2.44%) |
Jun 22, 2018 | 25.42 | 25.52 | 25.11 | 25.37 | 2,421,972 | +0.05(+0.19%) |
Jun 21, 2018 | 24.18 | 25.52 | 24.01 | 25.32 | 3,172,899 | +1.24(+5.15%) |
Jun 20, 2018 | 23.94 | 24.13 | 23.83 | 24.08 | 1,719,733 | +0.29(+1.20%) |
Jun 19, 2018 | 23.66 | 23.89 | 23.61 | 23.80 | 1,498,930 | +0.00(+0.00%) |
Jun 18, 2018 | 23.99 | 24.04 | 23.75 | 23.80 | 2,599,012 | -0.38(-1.58%) |
Jun 15, 2018 | 24.23 | 23.61 | 24.18 | 3,648,024 | +0.38(+1.60%) | |
Jun 14, 2018 | 23.61 | 23.89 | 23.51 | 23.80 | 2,377,913 | +0.19(+0.81%) |
Jun 13, 2018 | 22.94 | 23.61 | 22.94 | 23.61 | 4,931,740 | +0.86(+3.77%) |
Jun 12, 2018 | 23.04 | 23.08 | 22.61 | 22.75 | 1,298,032 | -0.24(-1.04%) |
Jun 11, 2018 | 22.32 | 23.04 | 22.32 | 22.99 | 1,782,296 | +0.62(+2.77%) |
Jun 08, 2018 | 22.32 | 22.51 | 22.30 | 22.37 | 1,447,127 | +0.05(+0.21%) |
Jun 07, 2018 | 22.37 | 22.42 | 22.13 | 22.32 | 1,633,417 | +0.00(+0.00%) |
Jun 06, 2018 | 22.22 | 22.32 | 1,733,509 | -0.05(-0.21%) | ||
Jun 05, 2018 | 21.99 | 22.42 | 21.80 | 22.37 | 1,427,605 | +0.43(+1.96%) |
Jun 04, 2018 | 22.03 | 22.22 | 21.80 | 21.94 | 1,791,952 | +0.00(+0.00%) |
Jun 01, 2018 | 21.84 | 22.03 | 21.70 | 21.94 | 2,076,238 | +0.24(+1.10%) |
May 31, 2018 | 21.84 | 21.89 | 21.41 | 21.70 | 1,455,974 | -0.05(-0.22%) |
May 30, 2018 | 21.89 | 22.03 | 21.65 | 21.75 | 1,646,079 | -0.05(-0.22%) |
May 29, 2018 | 22.08 | 22.22 | 21.46 | 21.80 | 1,526,116 | -0.48(-2.14%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.33(+1.52%) | |
May 24, 2018 | 22.13 | 22.13 | 21.89 | 21.94 | 1,567,828 | -0.14(-0.65%) |
May 23, 2018 | 21.99 | 22.13 | 21.89 | 22.08 | 1,731,481 | -0.10(-0.43%) |
May 22, 2018 | 22.56 | 22.84 | 22.13 | 22.18 | 1,783,151 | -0.72(-3.12%) |
May 21, 2018 | 22.80 | 23.37 | 22.70 | 22.89 | 3,156,238 | +0.00(+0.00%) |
May 18, 2018 | 22.51 | 22.99 | 22.46 | 22.89 | 3,427,018 | +0.52(+2.35%) |
May 17, 2018 | 22.27 | 22.51 | 21.99 | 22.37 | 2,769,298 | +0.10(+0.43%) |
May 16, 2018 | 21.99 | 22.37 | 21.56 | 22.27 | 3,324,271 | +0.38(+1.74%) |
May 15, 2018 | 21.60 | 22.03 | 21.46 | 21.89 | 2,248,575 | +0.24(+1.10%) |
May 14, 2018 | 21.60 | 21.99 | 21.51 | 21.65 | 1,941,627 | +0.05(+0.22%) |
May 11, 2018 | 21.56 | 21.60 | 21.32 | 21.60 | 1,738,190 | +0.10(+0.44%) |
May 10, 2018 | 21.94 | 21.94 | 21.46 | 21.51 | 1,313,930 | -0.33(-1.53%) |
May 09, 2018 | 21.75 | 21.99 | 21.65 | 21.84 | 1,423,977 | +0.10(+0.44%) |
May 08, 2018 | 22.03 | 22.13 | 21.60 | 21.75 | 1,366,520 | -0.33(-1.51%) |
May 07, 2018 | 21.60 | 22.32 | 21.41 | 22.08 | 2,960,942 | +0.33(+1.54%) |
May 04, 2018 | 21.99 | 22.15 | 21.60 | 21.75 | 2,537,182 | -0.19(-0.87%) |
May 03, 2018 | 22.37 | 22.42 | 20.79 | 21.94 | 3,642,886 | +0.00(+0.00%) |
May 02, 2018 | 21.89 | 22.37 | 21.80 | 21.94 | 3,405,067 | +0.07(+0.31%) |