Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.02 | 21.11 | 20.59 | 20.61 | 5,027,317 | -0.07(-0.32%) |
Jul 30, 2018 | 21.14 | 21.19 | 20.61 | 20.68 | 3,964,884 | -0.49(-2.30%) |
Jul 27, 2018 | 21.22 | 21.50 | 20.99 | 21.16 | 3,097,793 | -0.05(-0.23%) |
Jul 26, 2018 | 21.24 | 21.35 | 21.00 | 21.21 | 3,973,698 | +0.00(+0.00%) |
Jul 25, 2018 | 21.35 | 21.41 | 20.78 | 21.21 | 10,375,427 | -1.38(-6.09%) |
Jul 24, 2018 | 23.10 | 23.31 | 22.59 | 22.59 | 3,674,947 | +0.07(+0.30%) |
Jul 23, 2018 | 22.09 | 22.57 | 21.82 | 22.52 | 4,062,486 | +0.07(+0.30%) |
Jul 20, 2018 | 22.20 | 22.69 | 22.18 | 22.45 | 3,168,844 | +0.09(+0.38%) |
Jul 19, 2018 | 22.29 | 22.47 | 22.23 | 22.37 | 2,371,560 | -0.30(-1.31%) |
Jul 18, 2018 | 22.46 | 22.67 | 22.44 | 22.66 | 2,479,356 | +0.46(+2.07%) |
Jul 17, 2018 | 21.69 | 22.27 | 21.62 | 22.20 | 2,808,086 | +0.48(+2.20%) |
Jul 16, 2018 | 21.84 | 21.96 | 21.71 | 21.73 | 1,800,792 | +0.10(+0.44%) |
Jul 13, 2018 | 21.81 | 21.89 | 21.61 | 21.63 | 1,654,128 | -0.11(-0.53%) |
Jul 12, 2018 | 21.32 | 21.77 | 21.28 | 21.75 | 2,911,103 | +0.59(+2.80%) |
Jul 11, 2018 | 21.41 | 21.57 | 21.14 | 21.15 | 4,989,305 | -0.81(-3.70%) |
Jul 10, 2018 | 21.80 | 22.05 | 21.78 | 21.97 | 3,731,402 | +0.27(+1.23%) |
Jul 09, 2018 | 21.44 | 21.75 | 21.26 | 21.70 | 3,374,275 | +0.34(+1.61%) |
Jul 06, 2018 | 21.09 | 21.39 | 21.05 | 21.35 | 1,974,469 | +0.00(+0.00%) |
Jul 05, 2018 | 21.07 | 21.39 | 20.95 | 21.35 | 3,066,668 | +0.57(+2.76%) |
Jul 03, 2018 | 20.78 | 20.78 | 20.78 | 0 | -0.33(-1.58%) | |
Jul 02, 2018 | 20.74 | 21.15 | 20.68 | 21.11 | 2,795,114 | -0.02(-0.09%) |
Jun 29, 2018 | 21.38 | 21.45 | 21.13 | 21.13 | 2,937,590 | +0.27(+1.28%) |
Jun 28, 2018 | 20.68 | 21.01 | 20.50 | 20.87 | 5,193,861 | -0.63(-2.93%) |
Jun 27, 2018 | 22.28 | 22.35 | 21.49 | 21.50 | 2,487,983 | -0.43(-1.96%) |
Jun 26, 2018 | 21.71 | 22.05 | 21.66 | 21.93 | 3,199,846 | +0.36(+1.68%) |
Jun 25, 2018 | 21.74 | 21.79 | 21.22 | 21.56 | 6,779,810 | -0.76(-3.42%) |
Jun 22, 2018 | 22.70 | 22.73 | 22.25 | 22.33 | 2,610,280 | -0.38(-1.68%) |
Jun 21, 2018 | 22.92 | 22.94 | 22.49 | 22.71 | 4,677,738 | -0.49(-2.10%) |
Jun 20, 2018 | 23.13 | 23.33 | 23.09 | 23.20 | 3,202,753 | -0.42(-1.78%) |
Jun 19, 2018 | 23.50 | 23.64 | 23.26 | 23.62 | 2,838,051 | -1.03(-4.19%) |
Jun 18, 2018 | 24.43 | 24.66 | 24.33 | 24.65 | 1,990,367 | -0.25(-1.00%) |
Jun 15, 2018 | 25.01 | 24.76 | 24.90 | 2,122,621 | -0.11(-0.46%) | |
Jun 14, 2018 | 24.87 | 25.19 | 24.86 | 25.01 | 2,795,576 | +0.31(+1.27%) |
Jun 13, 2018 | 24.82 | 24.98 | 24.57 | 24.70 | 4,985,792 | +0.82(+3.43%) |
Jun 12, 2018 | 24.03 | 24.03 | 23.77 | 23.88 | 1,464,007 | -0.10(-0.40%) |
Jun 11, 2018 | 24.07 | 24.20 | 23.94 | 23.97 | 2,461,159 | +0.32(+1.37%) |
Jun 08, 2018 | 23.70 | 23.70 | 23.43 | 23.65 | 2,156,903 | -0.20(-0.84%) |
Jun 07, 2018 | 24.20 | 24.21 | 23.66 | 23.85 | 3,986,706 | -0.36(-1.50%) |
Jun 06, 2018 | 24.25 | 24.21 | 4,114,042 | +0.53(+2.25%) | ||
Jun 05, 2018 | 23.45 | 23.80 | 23.34 | 23.68 | 4,863,464 | +1.00(+4.41%) |
Jun 04, 2018 | 22.83 | 22.84 | 22.59 | 22.68 | 2,628,775 | +0.03(+0.13%) |
Jun 01, 2018 | 22.66 | 22.72 | 22.41 | 22.65 | 2,494,590 | -0.10(-0.46%) |
May 31, 2018 | 22.76 | 22.84 | 22.51 | 22.75 | 3,391,460 | +0.15(+0.67%) |
May 30, 2018 | 22.69 | 22.78 | 22.50 | 22.60 | 4,800,539 | +0.74(+3.40%) |
May 29, 2018 | 22.56 | 22.87 | 21.69 | 21.86 | 7,648,784 | -1.08(-4.70%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.26(+1.13%) | |
May 24, 2018 | 22.49 | 22.70 | 22.29 | 22.68 | 7,413,049 | +0.47(+2.10%) |
May 23, 2018 | 22.08 | 22.25 | 22.01 | 22.21 | 1,845,014 | -0.29(-1.27%) |
May 22, 2018 | 22.68 | 22.74 | 22.44 | 22.50 | 1,485,347 | -0.13(-0.59%) |
May 21, 2018 | 22.80 | 22.87 | 22.54 | 22.63 | 2,319,573 | +0.30(+1.32%) |
May 18, 2018 | 22.58 | 22.64 | 22.32 | 22.33 | 1,447,249 | -0.47(-2.05%) |
May 17, 2018 | 22.83 | 22.93 | 22.59 | 22.80 | 2,600,304 | +0.09(+0.38%) |
May 16, 2018 | 23.02 | 23.13 | 22.52 | 22.72 | 4,316,812 | -0.42(-1.81%) |
May 15, 2018 | 23.32 | 23.32 | 22.90 | 23.13 | 3,913,996 | -0.10(-0.41%) |
May 14, 2018 | 23.08 | 23.37 | 23.07 | 23.23 | 3,834,931 | +0.30(+1.29%) |
May 11, 2018 | 22.88 | 23.07 | 22.81 | 22.93 | 2,417,884 | +0.08(+0.33%) |
May 10, 2018 | 22.64 | 22.88 | 22.61 | 22.86 | 1,683,813 | +0.33(+1.48%) |
May 09, 2018 | 22.44 | 22.55 | 22.39 | 22.52 | 1,723,700 | +0.35(+1.59%) |
May 08, 2018 | 22.15 | 22.25 | 22.01 | 22.17 | 2,043,490 | -0.49(-2.15%) |
May 07, 2018 | 22.52 | 22.76 | 22.48 | 22.66 | 4,112,548 | +0.65(+2.95%) |
May 04, 2018 | 21.67 | 22.04 | 21.59 | 22.01 | 1,702,560 | +0.17(+0.79%) |
May 03, 2018 | 21.76 | 21.91 | 21.54 | 21.84 | 2,291,446 | +0.21(+0.97%) |
May 02, 2018 | 21.68 | 21.85 | 21.49 | 21.63 | 3,761,905 | +0.50(+2.35%) |