Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.18 | 25.29 | 25.11 | 25.12 | 3,883,656 | +0.06(+0.26%) |
Jul 30, 2018 | 25.10 | 25.43 | 24.92 | 25.06 | 5,870,833 | -0.32(-1.27%) |
Jul 27, 2018 | 25.59 | 25.65 | 25.34 | 25.38 | 6,320,869 | +2.58(+11.31%) |
Jun 29, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.37(+1.64%) | |
Jun 28, 2018 | 22.78 | 22.86 | 22.21 | 22.43 | 5,969,870 | -0.36(-1.57%) |
Jun 27, 2018 | 23.01 | 23.03 | 22.76 | 22.79 | 10,095,728 | -0.15(-0.64%) |
Jun 26, 2018 | 22.45 | 22.98 | 22.32 | 22.94 | 8,578,116 | +0.42(+1.87%) |
Jun 25, 2018 | 22.76 | 22.79 | 22.35 | 22.52 | 4,326,961 | -0.28(-1.25%) |
Jun 22, 2018 | 22.62 | 22.94 | 22.57 | 22.80 | 6,246,899 | +0.26(+1.14%) |
Jun 21, 2018 | 22.32 | 22.56 | 22.00 | 22.54 | 3,922,059 | +0.27(+1.19%) |
Jun 20, 2018 | 22.24 | 22.48 | 22.20 | 22.28 | 3,315,075 | +0.09(+0.41%) |
Jun 19, 2018 | 21.82 | 22.25 | 21.71 | 22.19 | 3,413,669 | +0.20(+0.92%) |
Jun 18, 2018 | 21.84 | 22.10 | 21.73 | 21.98 | 2,771,508 | +0.05(+0.21%) |
Jun 15, 2018 | 22.17 | 21.80 | 21.94 | 4,031,493 | +0.14(+0.63%) | |
Jun 14, 2018 | 21.72 | 21.89 | 21.51 | 21.80 | 2,159,956 | +0.12(+0.55%) |
Jun 13, 2018 | 21.39 | 21.96 | 21.39 | 21.68 | 3,600,686 | +0.36(+1.68%) |
Jun 12, 2018 | 21.46 | 21.46 | 21.11 | 21.32 | 1,716,142 | -0.02(-0.09%) |
Jun 11, 2018 | 20.98 | 21.48 | 20.97 | 21.34 | 2,891,696 | +0.26(+1.22%) |
Jun 08, 2018 | 20.60 | 21.10 | 20.55 | 21.09 | 2,437,513 | +0.46(+2.22%) |
Jun 07, 2018 | 20.86 | 20.87 | 20.56 | 20.63 | 1,167,710 | -0.17(-0.79%) |
Jun 06, 2018 | 20.86 | 20.58 | 20.79 | 1,485,575 | +0.19(+0.93%) | |
Jun 05, 2018 | 20.60 | 20.67 | 20.43 | 20.60 | 1,450,476 | -0.06(-0.31%) |
Jun 04, 2018 | 20.74 | 20.81 | 20.56 | 20.66 | 1,236,487 | +0.05(+0.22%) |
Jun 01, 2018 | 20.51 | 20.81 | 20.51 | 20.62 | 1,576,439 | +0.22(+1.08%) |
May 31, 2018 | 20.23 | 20.46 | 20.20 | 20.40 | 1,232,352 | +0.07(+0.36%) |
May 30, 2018 | 20.19 | 20.48 | 20.13 | 20.32 | 1,877,249 | +0.22(+1.10%) |
May 29, 2018 | 20.39 | 20.49 | 19.86 | 20.10 | 3,081,332 | -0.50(-2.45%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.36 | 20.71 | 20.23 | 20.64 | 2,875,411 | +0.19(+0.94%) |
May 23, 2018 | 20.64 | 20.71 | 20.28 | 20.45 | 3,406,090 | -0.26(-1.24%) |
May 22, 2018 | 20.82 | 20.97 | 20.53 | 20.71 | 6,417,379 | -0.07(-0.35%) |
May 21, 2018 | 20.64 | 21.01 | 20.58 | 20.78 | 2,150,872 | +0.23(+1.12%) |
May 18, 2018 | 20.86 | 20.86 | 20.47 | 20.55 | 1,947,856 | -0.28(-1.36%) |
May 17, 2018 | 20.47 | 20.92 | 20.42 | 20.84 | 3,386,054 | +0.36(+1.75%) |
May 16, 2018 | 20.00 | 20.81 | 20.00 | 20.48 | 3,957,974 | +0.66(+3.33%) |
May 15, 2018 | 19.94 | 20.14 | 19.76 | 19.82 | 2,655,654 | -0.14(-0.69%) |
May 14, 2018 | 20.23 | 20.34 | 19.70 | 19.96 | 2,804,563 | -0.26(-1.27%) |
May 11, 2018 | 20.50 | 20.75 | 20.00 | 20.21 | 3,542,389 | -0.44(-2.13%) |
May 10, 2018 | 20.43 | 20.94 | 20.22 | 20.65 | 6,218,496 | -0.34(-1.62%) |
May 09, 2018 | 20.86 | 21.08 | 20.79 | 20.99 | 7,278,137 | +0.19(+0.93%) |
May 08, 2018 | 20.92 | 20.93 | 20.56 | 20.80 | 7,662,859 | +0.07(+0.35%) |
May 07, 2018 | 21.10 | 21.10 | 20.50 | 20.73 | 12,336,331 | -0.38(-1.78%) |
May 04, 2018 | 20.42 | 21.10 | 20.29 | 21.10 | 18,073,506 | +0.79(+3.88%) |
May 03, 2018 | 21.32 | 21.37 | 20.21 | 20.31 | 12,889,538 | +0.59(+2.98%) |
May 02, 2018 | 19.63 | 19.92 | 19.49 | 19.73 | 5,219,805 | +0.09(+0.47%) |