Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.97 | 21.33 | 20.81 | 21.28 | 2,137,079 | +0.37(+1.76%) |
Jul 30, 2018 | 21.00 | 21.03 | 20.83 | 20.92 | 3,003,742 | -0.05(-0.26%) |
Jul 27, 2018 | 21.07 | 21.15 | 20.83 | 20.97 | 2,319,105 | -0.07(-0.34%) |
Jul 26, 2018 | 21.03 | 21.12 | 20.89 | 21.04 | 2,452,626 | +0.01(+0.07%) |
Jul 25, 2018 | 21.10 | 21.11 | 20.81 | 21.03 | 3,981,883 | -0.08(-0.36%) |
Jul 24, 2018 | 21.41 | 21.49 | 21.01 | 21.10 | 1,996,366 | -0.23(-1.06%) |
Jul 23, 2018 | 21.49 | 21.52 | 21.26 | 21.33 | 2,165,800 | -0.15(-0.72%) |
Jul 20, 2018 | 21.52 | 21.59 | 21.46 | 21.48 | 1,620,669 | -0.01(-0.05%) |
Jul 19, 2018 | 21.46 | 21.54 | 21.36 | 21.49 | 3,016,325 | +0.09(+0.40%) |
Jul 18, 2018 | 21.91 | 22.04 | 21.40 | 21.41 | 5,062,841 | -0.53(-2.42%) |
Jul 17, 2018 | 21.47 | 21.98 | 21.43 | 21.94 | 6,821,389 | +0.41(+1.91%) |
Jul 16, 2018 | 21.48 | 21.54 | 21.34 | 21.52 | 4,874,975 | +0.06(+0.27%) |
Jul 13, 2018 | 21.27 | 21.49 | 21.26 | 21.47 | 4,361,923 | +0.12(+0.57%) |
Jul 12, 2018 | 21.12 | 21.44 | 21.04 | 21.35 | 4,628,093 | +0.33(+1.57%) |
Jul 11, 2018 | 20.81 | 21.02 | 20.77 | 21.02 | 2,871,833 | +0.06(+0.27%) |
Jul 10, 2018 | 20.69 | 20.97 | 20.66 | 20.96 | 3,902,208 | +0.30(+1.46%) |
Jul 09, 2018 | 20.24 | 20.67 | 20.24 | 20.66 | 2,586,317 | +0.57(+2.83%) |
Jul 06, 2018 | 19.89 | 20.09 | 19.81 | 20.09 | 1,318,018 | +0.21(+1.06%) |
Jul 05, 2018 | 19.68 | 19.89 | 19.48 | 19.88 | 1,987,288 | +0.30(+1.55%) |
Jul 03, 2018 | 19.57 | 19.57 | 19.57 | 0 | -0.10(-0.51%) | |
Jul 02, 2018 | 19.54 | 19.68 | 19.35 | 19.67 | 1,081,502 | +0.05(+0.27%) |
Jun 29, 2018 | 19.60 | 19.75 | 19.47 | 19.62 | 2,262,852 | +0.09(+0.48%) |
Jun 28, 2018 | 19.37 | 19.53 | 19.18 | 19.53 | 2,555,557 | +0.12(+0.61%) |
Jun 27, 2018 | 19.59 | 19.77 | 19.40 | 19.41 | 3,390,474 | -0.11(-0.55%) |
Jun 26, 2018 | 19.44 | 19.52 | 19.14 | 19.52 | 4,009,423 | +0.05(+0.28%) |
Jun 25, 2018 | 19.75 | 19.78 | 19.38 | 19.46 | 2,470,027 | -0.29(-1.45%) |
Jun 22, 2018 | 19.88 | 19.89 | 19.73 | 19.75 | 4,308,287 | +0.01(+0.04%) |
Jun 21, 2018 | 19.96 | 20.02 | 19.69 | 19.74 | 2,258,724 | -0.24(-1.20%) |
Jun 20, 2018 | 19.75 | 20.04 | 19.59 | 19.98 | 2,100,098 | +0.39(+1.97%) |
Jun 19, 2018 | 19.41 | 19.63 | 19.27 | 19.59 | 3,070,302 | +0.00(+0.02%) |
Jun 18, 2018 | 19.48 | 19.63 | 19.44 | 19.59 | 1,493,435 | +0.06(+0.31%) |
Jun 15, 2018 | 19.56 | 19.41 | 19.53 | 1,832,500 | -0.09(-0.44%) | |
Jun 14, 2018 | 19.52 | 19.62 | 19.43 | 19.62 | 1,802,662 | +0.14(+0.71%) |
Jun 13, 2018 | 19.63 | 19.73 | 19.48 | 19.48 | 3,657,035 | -0.14(-0.73%) |
Jun 12, 2018 | 19.64 | 19.69 | 19.56 | 19.62 | 1,925,433 | +0.00(+0.00%) |
Jun 11, 2018 | 19.70 | 19.80 | 19.62 | 19.62 | 2,026,088 | -0.06(-0.29%) |
Jun 08, 2018 | 19.50 | 19.75 | 19.27 | 19.68 | 3,274,456 | +0.16(+0.82%) |
Jun 07, 2018 | 19.55 | 19.73 | 19.47 | 19.52 | 2,750,072 | -0.04(-0.20%) |
Jun 06, 2018 | 19.59 | 19.56 | 4,719,416 | +0.17(+0.90%) | ||
Jun 05, 2018 | 19.19 | 19.41 | 19.10 | 19.38 | 2,861,883 | +0.26(+1.36%) |
Jun 04, 2018 | 19.00 | 19.18 | 18.95 | 19.12 | 3,155,291 | +0.23(+1.21%) |
Jun 01, 2018 | 18.83 | 18.95 | 18.74 | 18.89 | 3,433,409 | +0.12(+0.64%) |
May 31, 2018 | 19.04 | 19.04 | 18.73 | 18.77 | 1,777,965 | -0.25(-1.31%) |
May 30, 2018 | 18.88 | 19.07 | 18.81 | 19.02 | 1,886,499 | +0.21(+1.13%) |
May 29, 2018 | 18.84 | 18.97 | 18.67 | 18.81 | 1,698,612 | -0.13(-0.69%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.11(+0.59%) | |
May 24, 2018 | 18.86 | 18.93 | 18.68 | 18.83 | 1,669,746 | -0.05(-0.26%) |
May 23, 2018 | 18.91 | 18.99 | 18.77 | 18.88 | 1,611,098 | -0.11(-0.56%) |
May 22, 2018 | 19.25 | 19.35 | 18.97 | 18.99 | 1,926,746 | -0.24(-1.24%) |
May 21, 2018 | 19.24 | 19.28 | 19.15 | 19.22 | 3,062,332 | +0.09(+0.45%) |
May 18, 2018 | 19.31 | 19.34 | 18.99 | 19.14 | 3,222,147 | -0.21(-1.07%) |
May 17, 2018 | 19.15 | 19.40 | 19.15 | 19.35 | 2,296,569 | +0.19(+1.00%) |
May 16, 2018 | 18.83 | 19.20 | 18.83 | 19.15 | 2,786,463 | +0.33(+1.74%) |
May 15, 2018 | 18.98 | 19.07 | 18.78 | 18.83 | 3,004,014 | -0.23(-1.21%) |
May 14, 2018 | 19.19 | 19.34 | 19.01 | 19.06 | 5,882,198 | -0.12(-0.63%) |
May 11, 2018 | 19.06 | 19.22 | 19.04 | 19.18 | 2,587,613 | +0.09(+0.48%) |
May 10, 2018 | 18.94 | 19.13 | 18.89 | 19.09 | 3,059,583 | +0.17(+0.92%) |
May 09, 2018 | 19.07 | 19.21 | 18.31 | 18.91 | 4,269,177 | -0.22(-1.13%) |
May 08, 2018 | 19.09 | 19.14 | 18.96 | 19.13 | 2,565,803 | +0.17(+0.92%) |
May 07, 2018 | 19.12 | 19.21 | 18.75 | 18.95 | 2,019,850 | -0.16(-0.82%) |
May 04, 2018 | 18.68 | 19.14 | 18.56 | 19.11 | 1,751,922 | +0.35(+1.84%) |
May 03, 2018 | 18.47 | 18.83 | 18.47 | 18.77 | 2,661,842 | +0.24(+1.29%) |
May 02, 2018 | 18.42 | 18.62 | 18.39 | 18.53 | 1,956,761 | +0.07(+0.37%) |