Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.97 | 22.38 | 21.91 | 22.19 | 925,603 | +0.25(+1.12%) |
Jul 30, 2018 | 22.09 | 22.39 | 21.89 | 21.95 | 627,501 | -0.14(-0.65%) |
Jul 27, 2018 | 22.28 | 22.52 | 21.86 | 22.09 | 705,661 | -0.20(-0.91%) |
Jul 26, 2018 | 22.07 | 22.57 | 21.86 | 22.29 | 1,075,354 | -0.23(-1.02%) |
Jul 25, 2018 | 22.15 | 22.52 | 21.82 | 22.52 | 725,599 | +0.37(+1.69%) |
Jul 24, 2018 | 23.42 | 23.51 | 22.01 | 22.15 | 1,471,260 | -1.09(-4.68%) |
Jul 23, 2018 | 23.07 | 23.42 | 22.95 | 23.24 | 630,369 | +0.15(+0.66%) |
Jul 20, 2018 | 23.08 | 23.29 | 22.98 | 23.08 | 942,331 | +0.03(+0.11%) |
Jul 19, 2018 | 22.70 | 23.12 | 22.44 | 23.06 | 464,208 | +0.25(+1.08%) |
Jul 18, 2018 | 22.48 | 22.94 | 22.24 | 22.81 | 858,843 | +0.45(+2.01%) |
Jul 17, 2018 | 22.12 | 22.50 | 21.96 | 22.36 | 1,327,040 | +0.18(+0.80%) |
Jul 16, 2018 | 23.59 | 23.64 | 22.01 | 22.18 | 1,199,583 | -1.15(-4.95%) |
Jul 13, 2018 | 23.43 | 23.67 | 23.27 | 23.34 | 558,502 | -0.07(-0.29%) |
Jul 12, 2018 | 23.47 | 23.58 | 23.09 | 23.41 | 747,975 | +0.11(+0.47%) |
Jul 11, 2018 | 23.75 | 23.80 | 23.14 | 23.30 | 768,167 | -0.59(-2.45%) |
Jul 10, 2018 | 24.02 | 24.17 | 23.67 | 23.88 | 527,183 | -0.12(-0.50%) |
Jul 09, 2018 | 23.56 | 24.02 | 23.45 | 24.00 | 699,463 | +0.53(+2.24%) |
Jul 06, 2018 | 23.42 | 23.69 | 23.23 | 23.47 | 554,658 | +0.18(+0.77%) |
Jul 05, 2018 | 23.12 | 23.39 | 23.00 | 23.30 | 3,974,027 | +0.31(+1.33%) |
Jul 03, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.36(-1.56%) | |
Jul 02, 2018 | 23.13 | 23.45 | 22.99 | 23.36 | 816,794 | +0.00(+0.00%) |
Jun 29, 2018 | 23.86 | 23.36 | 1,373,917 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.75 | 23.05 | 22.33 | 23.02 | 1,215,150 | +0.15(+0.67%) |
Jun 27, 2018 | 23.50 | 23.72 | 22.81 | 22.87 | 1,735,790 | -0.67(-2.85%) |
Jun 26, 2018 | 23.56 | 23.72 | 23.25 | 23.54 | 988,028 | -0.01(-0.04%) |
Jun 25, 2018 | 24.18 | 24.18 | 23.30 | 23.55 | 1,466,848 | -0.66(-2.73%) |
Jun 22, 2018 | 24.71 | 25.07 | 24.09 | 24.21 | 5,345,690 | -0.31(-1.25%) |
Jun 21, 2018 | 24.76 | 24.76 | 24.29 | 24.52 | 919,985 | -0.28(-1.13%) |
Jun 20, 2018 | 24.64 | 24.89 | 24.21 | 24.80 | 800,510 | +0.40(+1.64%) |
Jun 19, 2018 | 24.56 | 24.56 | 23.76 | 24.40 | 833,731 | -0.35(-1.41%) |
Jun 18, 2018 | 24.32 | 24.82 | 23.99 | 24.75 | 749,939 | +0.29(+1.18%) |
Jun 15, 2018 | 24.79 | 24.36 | 24.46 | 1,142,548 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.10 | 25.17 | 24.24 | 24.36 | 1,252,427 | -0.76(-3.04%) |
Jun 13, 2018 | 25.31 | 25.68 | 25.10 | 25.12 | 1,295,643 | -0.13(-0.50%) |
Jun 12, 2018 | 25.11 | 25.37 | 24.71 | 25.25 | 595,768 | +0.09(+0.37%) |
Jun 11, 2018 | 24.72 | 25.31 | 24.70 | 25.16 | 774,011 | +0.41(+1.64%) |
Jun 08, 2018 | 24.15 | 24.78 | 24.06 | 24.75 | 905,486 | +0.61(+2.53%) |
Jun 07, 2018 | 24.01 | 24.19 | 23.57 | 24.14 | 587,965 | +0.13(+0.53%) |
Jun 06, 2018 | 23.61 | 24.01 | 926,079 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.83 | 25.31 | 24.20 | 24.42 | 761,988 | -0.38(-1.54%) |
Jun 04, 2018 | 25.39 | 25.86 | 24.58 | 24.80 | 827,552 | -0.45(-1.78%) |
Jun 01, 2018 | 25.20 | 25.46 | 25.12 | 25.25 | 501,692 | +0.27(+1.09%) |
May 31, 2018 | 25.67 | 25.67 | 24.76 | 24.98 | 705,762 | -0.64(-2.51%) |
May 30, 2018 | 24.92 | 25.71 | 24.87 | 25.62 | 913,755 | +0.82(+3.31%) |
May 29, 2018 | 24.68 | 24.99 | 24.56 | 24.80 | 594,008 | -0.05(-0.20%) |
May 25, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.23 | 24.84 | 24.08 | 24.75 | 838,236 | +0.56(+2.31%) |
May 23, 2018 | 24.40 | 24.60 | 23.89 | 24.19 | 1,131,111 | -0.39(-1.59%) |
May 22, 2018 | 25.14 | 25.51 | 24.56 | 24.58 | 985,529 | -0.54(-2.16%) |
May 21, 2018 | 25.19 | 25.69 | 24.99 | 25.12 | 1,456,047 | +0.21(+0.85%) |
May 18, 2018 | 24.23 | 25.06 | 24.08 | 24.91 | 1,454,391 | +0.75(+3.09%) |
May 17, 2018 | 23.83 | 25.03 | 23.77 | 24.16 | 1,439,339 | +0.40(+1.68%) |
May 16, 2018 | 23.34 | 23.97 | 23.34 | 23.77 | 834,038 | +0.43(+1.85%) |
May 15, 2018 | 23.69 | 23.89 | 23.27 | 23.33 | 746,791 | -0.58(-2.44%) |
May 14, 2018 | 24.33 | 24.44 | 23.60 | 23.92 | 716,543 | -0.36(-1.47%) |
May 11, 2018 | 24.08 | 24.52 | 24.00 | 24.27 | 523,687 | +0.30(+1.24%) |
May 10, 2018 | 24.00 | 24.11 | 23.78 | 23.98 | 807,780 | +0.08(+0.32%) |
May 09, 2018 | 23.72 | 24.34 | 23.61 | 23.90 | 1,124,427 | +0.29(+1.22%) |
May 08, 2018 | 23.02 | 23.66 | 22.94 | 23.61 | 679,902 | +0.52(+2.24%) |
May 07, 2018 | 22.88 | 23.30 | 22.82 | 23.10 | 644,715 | +0.27(+1.19%) |
May 04, 2018 | 22.56 | 23.02 | 22.33 | 22.83 | 484,144 | +0.24(+1.05%) |
May 03, 2018 | 22.72 | 22.75 | 22.20 | 22.59 | 716,858 | -0.14(-0.60%) |
May 02, 2018 | 22.50 | 23.03 | 22.33 | 22.72 | 779,531 | +0.25(+1.09%) |