Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.82 | 20.05 | 19.80 | 19.88 | 23,636,576 | +0.01(+0.05%) |
Jul 30, 2018 | 19.90 | 19.98 | 19.79 | 19.87 | 21,216,200 | -0.05(-0.23%) |
Jul 27, 2018 | 19.97 | 20.08 | 19.84 | 19.92 | 25,206,078 | -0.07(-0.33%) |
Jul 26, 2018 | 20.15 | 20.25 | 19.96 | 19.99 | 65,140,200 | -0.38(-1.88%) |
Jul 25, 2018 | 20.28 | 20.37 | 20.09 | 20.37 | 46,867,368 | +0.17(+0.83%) |
Jul 24, 2018 | 20.04 | 20.21 | 20.04 | 20.20 | 48,428,412 | +0.27(+1.36%) |
Jul 23, 2018 | 20.20 | 20.22 | 19.92 | 19.93 | 55,346,128 | -0.42(-2.07%) |
Jul 20, 2018 | 20.35 | 20.43 | 20.21 | 20.35 | 41,919,516 | +0.19(+0.93%) |
Jul 19, 2018 | 20.09 | 20.48 | 20.07 | 20.16 | 49,668,092 | -0.26(-1.28%) |
Jul 18, 2018 | 20.28 | 20.44 | 20.21 | 20.42 | 38,355,520 | -0.02(-0.09%) |
Jul 17, 2018 | 20.30 | 20.50 | 20.25 | 20.44 | 44,886,224 | +0.01(+0.05%) |
Jul 16, 2018 | 20.51 | 20.55 | 20.37 | 20.43 | 21,052,178 | -0.08(-0.41%) |
Jul 13, 2018 | 20.55 | 20.65 | 20.50 | 20.52 | 23,574,274 | -0.17(-0.81%) |
Jul 12, 2018 | 20.68 | 20.83 | 20.65 | 20.69 | 32,241,824 | +0.13(+0.64%) |
Jul 11, 2018 | 20.92 | 20.98 | 20.50 | 20.55 | 68,026,776 | -0.56(-2.65%) |
Jul 10, 2018 | 21.01 | 21.15 | 20.90 | 21.12 | 23,073,550 | +0.05(+0.22%) |
Jul 09, 2018 | 21.36 | 21.41 | 21.05 | 21.07 | 26,577,908 | -0.06(-0.27%) |
Jul 06, 2018 | 21.22 | 21.30 | 21.10 | 21.12 | 36,765,848 | -0.07(-0.31%) |
Jul 05, 2018 | 21.12 | 21.25 | 21.09 | 21.19 | 42,160,500 | +0.20(+0.93%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.36(+1.77%) | |
Jul 02, 2018 | 20.67 | 20.76 | 20.54 | 20.63 | 34,479,096 | -0.21(-1.03%) |
Jun 29, 2018 | 20.50 | 20.93 | 20.49 | 20.84 | 57,754,868 | +0.36(+1.73%) |
Jun 28, 2018 | 20.44 | 20.52 | 20.34 | 20.49 | 29,751,154 | +0.11(+0.55%) |
Jun 27, 2018 | 20.41 | 20.58 | 20.36 | 20.38 | 31,300,156 | -0.13(-0.64%) |
Jun 26, 2018 | 20.44 | 20.57 | 20.36 | 20.51 | 22,150,328 | -0.06(-0.27%) |
Jun 25, 2018 | 20.63 | 20.71 | 20.51 | 20.56 | 29,543,600 | -0.16(-0.77%) |
Jun 22, 2018 | 20.55 | 20.77 | 20.52 | 20.72 | 34,199,212 | +0.25(+1.23%) |
Jun 21, 2018 | 20.49 | 20.55 | 20.42 | 20.47 | 21,553,866 | -0.01(-0.05%) |
Jun 20, 2018 | 20.67 | 20.70 | 20.44 | 20.48 | 29,879,736 | -0.12(-0.59%) |
Jun 19, 2018 | 20.61 | 20.77 | 20.57 | 20.60 | 32,000,768 | -0.21(-0.99%) |
Jun 18, 2018 | 20.72 | 20.87 | 20.72 | 20.81 | 26,992,632 | +0.04(+0.18%) |
Jun 15, 2018 | 21.17 | 20.67 | 20.77 | 72,411,088 | -0.40(-1.90%) | |
Jun 14, 2018 | 21.07 | 21.18 | 21.06 | 21.17 | 29,648,646 | +0.17(+0.80%) |
Jun 13, 2018 | 21.03 | 21.11 | 20.76 | 21.00 | 28,861,560 | -0.01(-0.04%) |
Jun 12, 2018 | 20.97 | 21.09 | 20.90 | 21.01 | 19,464,926 | -0.06(-0.27%) |
Jun 11, 2018 | 20.88 | 21.08 | 20.83 | 21.07 | 23,748,060 | +0.18(+0.85%) |
Jun 08, 2018 | 20.92 | 20.96 | 20.81 | 20.89 | 15,825,727 | -0.08(-0.40%) |
Jun 07, 2018 | 21.08 | 21.09 | 20.88 | 20.98 | 26,080,782 | -0.12(-0.58%) |
Jun 06, 2018 | 21.12 | 20.89 | 21.10 | 30,911,532 | +0.13(+0.62%) | |
Jun 05, 2018 | 20.85 | 21.03 | 20.80 | 20.97 | 25,390,234 | +0.15(+0.72%) |
Jun 04, 2018 | 20.97 | 20.98 | 20.78 | 20.82 | 15,058,841 | -0.03(-0.13%) |
Jun 01, 2018 | 20.85 | 20.96 | 20.69 | 20.84 | 37,390,596 | -0.03(-0.13%) |
May 31, 2018 | 20.90 | 20.98 | 20.81 | 20.87 | 23,494,914 | -0.09(-0.45%) |
May 30, 2018 | 20.81 | 21.01 | 20.77 | 20.97 | 28,744,062 | +0.27(+1.31%) |
May 29, 2018 | 20.67 | 20.91 | 20.63 | 20.70 | 41,661,280 | -0.15(-0.72%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.32(-1.50%) | |
May 24, 2018 | 20.95 | 21.16 | 20.89 | 21.16 | 46,442,424 | +0.29(+1.39%) |
May 23, 2018 | 20.57 | 20.96 | 20.56 | 20.87 | 38,138,392 | +0.20(+0.95%) |
May 22, 2018 | 20.86 | 20.98 | 20.66 | 20.68 | 31,888,038 | -0.19(-0.90%) |
May 21, 2018 | 20.73 | 20.87 | 20.61 | 20.86 | 25,921,714 | +0.13(+0.63%) |
May 18, 2018 | 20.65 | 20.79 | 20.58 | 20.73 | 22,692,326 | +0.00(+0.00%) |
May 17, 2018 | 20.80 | 20.80 | 20.68 | 20.73 | 23,025,488 | -0.09(-0.45%) |
May 16, 2018 | 20.76 | 20.90 | 20.75 | 20.83 | 31,749,614 | +0.03(+0.14%) |
May 15, 2018 | 20.85 | 20.91 | 20.67 | 20.80 | 65,147,124 | -0.49(-2.28%) |
May 14, 2018 | 21.45 | 21.49 | 21.18 | 21.28 | 29,880,262 | -0.09(-0.44%) |
May 11, 2018 | 21.49 | 21.55 | 21.33 | 21.38 | 27,150,820 | -0.07(-0.31%) |
May 10, 2018 | 21.32 | 21.48 | 21.28 | 21.44 | 43,582,496 | +0.30(+1.41%) |
May 09, 2018 | 21.16 | 21.27 | 21.11 | 21.14 | 25,935,970 | -0.05(-0.22%) |
May 08, 2018 | 21.05 | 21.23 | 20.84 | 21.19 | 37,229,744 | +0.03(+0.13%) |
May 07, 2018 | 21.12 | 21.30 | 21.10 | 21.16 | 20,256,312 | +0.00(+0.00%) |
May 04, 2018 | 21.10 | 21.21 | 21.01 | 21.16 | 26,999,832 | +0.00(+0.00%) |
May 03, 2018 | 21.16 | 21.28 | 21.05 | 21.16 | 34,128,420 | +0.25(+1.21%) |
May 02, 2018 | 20.92 | 21.27 | 20.84 | 20.91 | 50,390,196 | +0.07(+0.31%) |