Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.36 | 22.63 | 22.25 | 22.42 | 1,442,236 | +0.14(+0.62%) |
Jul 30, 2018 | 22.25 | 22.31 | 22.03 | 22.28 | 1,801,412 | +0.04(+0.18%) |
Jul 27, 2018 | 22.62 | 22.66 | 22.21 | 22.24 | 2,434,083 | -0.29(-1.30%) |
Jul 26, 2018 | 22.56 | 22.67 | 22.47 | 22.53 | 1,265,698 | -0.03(-0.14%) |
Jul 25, 2018 | 22.33 | 22.63 | 22.27 | 22.56 | 1,311,049 | +0.29(+1.32%) |
Jul 24, 2018 | 22.38 | 22.41 | 22.22 | 22.27 | 859,494 | -0.14(-0.62%) |
Jul 23, 2018 | 22.49 | 22.50 | 22.21 | 22.41 | 1,285,283 | -0.10(-0.44%) |
Jul 20, 2018 | 22.55 | 22.66 | 22.38 | 22.51 | 1,006,545 | -0.12(-0.54%) |
Jul 19, 2018 | 22.35 | 22.74 | 22.32 | 22.63 | 1,592,357 | +0.25(+1.09%) |
Jul 18, 2018 | 22.38 | 22.40 | 22.19 | 22.38 | 1,930,113 | -0.02(-0.07%) |
Jul 17, 2018 | 22.38 | 22.44 | 22.29 | 22.40 | 1,355,826 | +0.06(+0.26%) |
Jul 16, 2018 | 22.49 | 22.52 | 22.17 | 22.34 | 1,128,293 | -0.18(-0.80%) |
Jul 13, 2018 | 22.46 | 22.65 | 22.46 | 22.52 | 1,062,303 | -0.10(-0.43%) |
Jul 12, 2018 | 22.49 | 22.70 | 22.44 | 22.62 | 902,371 | +0.12(+0.54%) |
Jul 11, 2018 | 22.45 | 22.62 | 22.42 | 22.50 | 1,486,460 | +0.04(+0.18%) |
Jul 10, 2018 | 22.66 | 22.81 | 22.45 | 22.46 | 1,346,996 | -0.19(-0.83%) |
Jul 09, 2018 | 22.84 | 22.88 | 22.52 | 22.65 | 1,421,646 | -0.19(-0.82%) |
Jul 06, 2018 | 22.74 | 22.91 | 22.72 | 22.83 | 1,296,350 | +0.16(+0.72%) |
Jul 05, 2018 | 22.45 | 22.70 | 22.34 | 22.67 | 1,842,935 | +0.29(+1.31%) |
Jul 03, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.36(+1.63%) | |
Jul 02, 2018 | 22.35 | 22.51 | 21.91 | 22.02 | 1,715,569 | -0.36(-1.61%) |
Jun 29, 2018 | 22.11 | 22.42 | 21.94 | 22.38 | 2,212,499 | +0.18(+0.81%) |
Jun 28, 2018 | 21.81 | 22.21 | 21.76 | 22.20 | 2,098,411 | +0.38(+1.72%) |
Jun 27, 2018 | 22.00 | 22.04 | 21.75 | 21.82 | 1,677,702 | -0.10(-0.48%) |
Jun 26, 2018 | 21.87 | 22.05 | 21.87 | 21.93 | 1,435,341 | +0.09(+0.41%) |
Jun 25, 2018 | 21.96 | 22.00 | 21.72 | 21.84 | 1,603,610 | -0.15(-0.66%) |
Jun 22, 2018 | 21.93 | 22.00 | 21.76 | 21.98 | 3,121,322 | +0.06(+0.26%) |
Jun 21, 2018 | 21.87 | 21.93 | 21.76 | 21.93 | 2,297,215 | +0.06(+0.30%) |
Jun 20, 2018 | 21.60 | 21.93 | 21.51 | 21.86 | 2,216,198 | +0.35(+1.61%) |
Jun 19, 2018 | 21.54 | 21.68 | 21.47 | 21.51 | 1,848,648 | -0.10(-0.45%) |
Jun 18, 2018 | 21.64 | 21.76 | 21.49 | 21.61 | 1,243,876 | -0.08(-0.37%) |
Jun 15, 2018 | 21.84 | 21.70 | 21.69 | 2,801,699 | -0.01(-0.04%) | |
Jun 14, 2018 | 21.58 | 21.75 | 21.51 | 21.70 | 1,395,755 | +0.22(+1.01%) |
Jun 13, 2018 | 21.82 | 21.91 | 21.44 | 21.48 | 1,420,031 | -0.31(-1.44%) |
Jun 12, 2018 | 21.68 | 21.95 | 21.66 | 21.80 | 1,715,128 | +0.11(+0.52%) |
Jun 11, 2018 | 21.68 | 21.76 | 21.56 | 21.68 | 1,341,839 | -0.02(-0.07%) |
Jun 08, 2018 | 21.69 | 21.87 | 21.64 | 21.70 | 2,246,019 | -0.02(-0.07%) |
Jun 07, 2018 | 21.63 | 21.75 | 21.51 | 21.72 | 1,414,522 | +0.10(+0.45%) |
Jun 06, 2018 | 21.64 | 21.62 | 1,494,006 | +0.15(+0.71%) | ||
Jun 05, 2018 | 21.50 | 21.51 | 21.34 | 21.47 | 1,988,655 | +0.05(+0.23%) |
Jun 04, 2018 | 21.50 | 21.66 | 21.32 | 21.42 | 1,922,303 | +0.02(+0.11%) |
Jun 01, 2018 | 21.56 | 21.57 | 21.34 | 21.39 | 2,266,200 | -0.24(-1.12%) |
May 31, 2018 | 21.80 | 21.85 | 21.61 | 21.64 | 1,667,300 | -0.17(-0.78%) |
May 30, 2018 | 21.64 | 21.98 | 21.51 | 21.80 | 1,529,578 | +0.19(+0.90%) |
May 29, 2018 | 21.32 | 21.67 | 21.20 | 21.61 | 1,982,922 | +0.29(+1.36%) |
May 25, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.25(+1.19%) | |
May 24, 2018 | 21.24 | 21.28 | 21.02 | 21.07 | 1,715,190 | -0.10(-0.46%) |
May 23, 2018 | 20.92 | 21.30 | 20.87 | 21.17 | 1,575,685 | +0.31(+1.51%) |
May 22, 2018 | 20.88 | 20.92 | 20.75 | 20.85 | 1,254,506 | -0.03(-0.15%) |
May 21, 2018 | 20.70 | 20.92 | 20.56 | 20.88 | 1,120,942 | +0.24(+1.17%) |
May 18, 2018 | 20.69 | 20.74 | 20.48 | 20.64 | 986,990 | +0.03(+0.16%) |
May 17, 2018 | 20.61 | 20.69 | 20.53 | 20.61 | 1,139,642 | -0.02(-0.12%) |
May 16, 2018 | 20.74 | 20.91 | 20.59 | 20.63 | 1,592,163 | +0.03(+0.16%) |
May 15, 2018 | 20.74 | 20.75 | 20.49 | 20.60 | 2,327,912 | -0.23(-1.09%) |
May 14, 2018 | 21.04 | 21.11 | 20.79 | 20.83 | 1,621,071 | -0.26(-1.22%) |
May 11, 2018 | 21.34 | 21.35 | 21.00 | 21.09 | 1,545,006 | -0.15(-0.72%) |
May 10, 2018 | 21.09 | 21.24 | 21.05 | 21.24 | 1,313,687 | +0.15(+0.73%) |
May 09, 2018 | 20.89 | 21.17 | 20.82 | 21.09 | 2,041,687 | +0.18(+0.85%) |
May 08, 2018 | 20.97 | 21.06 | 20.88 | 20.91 | 1,646,477 | -0.06(-0.27%) |
May 07, 2018 | 20.84 | 21.04 | 20.76 | 20.97 | 2,598,581 | +0.19(+0.89%) |
May 04, 2018 | 20.34 | 20.86 | 20.31 | 20.78 | 2,185,427 | +0.52(+2.55%) |
May 03, 2018 | 20.13 | 20.39 | 20.02 | 20.26 | 2,173,815 | +0.14(+0.68%) |
May 02, 2018 | 20.39 | 20.45 | 20.11 | 20.13 | 4,369,109 | -0.32(-1.58%) |