Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.00 | 21.14 | 20.97 | 21.08 | 9,250,003 | +0.09(+0.45%) |
Jul 30, 2018 | 21.09 | 21.09 | 20.96 | 20.98 | 7,847,323 | +0.03(+0.16%) |
Jul 27, 2018 | 21.01 | 21.05 | 20.89 | 20.95 | 6,804,878 | -0.07(-0.32%) |
Jul 26, 2018 | 21.03 | 21.05 | 20.98 | 21.02 | 3,282,871 | -0.22(-1.04%) |
Jul 25, 2018 | 21.11 | 21.26 | 21.09 | 21.24 | 3,309,671 | +0.22(+1.05%) |
Jul 24, 2018 | 20.98 | 21.06 | 20.97 | 21.02 | 3,355,608 | +0.26(+1.23%) |
Jul 23, 2018 | 20.74 | 20.80 | 20.74 | 20.76 | 3,478,380 | +0.00(+0.00%) |
Jul 20, 2018 | 20.68 | 20.79 | 20.65 | 20.76 | 3,950,705 | +0.21(+1.04%) |
Jul 19, 2018 | 20.58 | 20.68 | 20.51 | 20.55 | 5,062,229 | -0.11(-0.54%) |
Jul 18, 2018 | 20.59 | 20.70 | 20.55 | 20.66 | 2,313,461 | -0.08(-0.37%) |
Jul 17, 2018 | 20.67 | 20.77 | 20.63 | 20.74 | 3,696,789 | -0.04(-0.20%) |
Jul 16, 2018 | 20.79 | 20.81 | 20.76 | 20.78 | 2,610,830 | -0.02(-0.08%) |
Jul 13, 2018 | 20.69 | 20.84 | 20.69 | 20.80 | 6,983,993 | +0.03(+0.12%) |
Jul 12, 2018 | 20.73 | 20.79 | 20.69 | 20.77 | 8,616,209 | +0.20(+0.99%) |
Jul 11, 2018 | 20.64 | 20.67 | 20.51 | 20.57 | 6,491,356 | -0.26(-1.23%) |
Jul 10, 2018 | 20.80 | 20.86 | 20.72 | 20.82 | 3,727,149 | -0.08(-0.37%) |
Jul 09, 2018 | 20.80 | 20.91 | 20.80 | 20.90 | 3,333,518 | +0.32(+1.53%) |
Jul 06, 2018 | 20.45 | 20.66 | 20.44 | 20.58 | 5,459,509 | +0.22(+1.09%) |
Jul 05, 2018 | 20.40 | 20.46 | 20.28 | 20.36 | 3,603,849 | +0.03(+0.13%) |
Jul 03, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 20.35 | 20.41 | 20.25 | 20.32 | 4,972,343 | -0.29(-1.40%) |
Jun 29, 2018 | 20.58 | 20.61 | 4,968,943 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.54 | 20.63 | 20.49 | 20.60 | 4,395,566 | +0.20(+1.00%) |
Jun 27, 2018 | 20.63 | 20.67 | 20.37 | 20.40 | 6,922,349 | -0.36(-1.72%) |
Jun 26, 2018 | 20.79 | 20.85 | 20.73 | 20.75 | 5,465,559 | +0.07(+0.33%) |
Jun 25, 2018 | 20.78 | 20.80 | 20.61 | 20.69 | 5,255,799 | -0.28(-1.34%) |
Jun 22, 2018 | 21.07 | 21.09 | 20.97 | 20.97 | 4,056,961 | +0.20(+0.98%) |
Jun 21, 2018 | 20.97 | 20.97 | 20.75 | 20.76 | 7,281,243 | -0.40(-1.89%) |
Jun 20, 2018 | 21.18 | 21.21 | 21.10 | 21.16 | 3,982,699 | +0.13(+0.61%) |
Jun 19, 2018 | 21.00 | 21.05 | 20.92 | 21.03 | 3,365,803 | -0.35(-1.62%) |
Jun 18, 2018 | 21.37 | 21.42 | 21.28 | 21.38 | 4,270,567 | -0.15(-0.70%) |
Jun 15, 2018 | 21.54 | 21.41 | 21.53 | 5,033,515 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.59 | 21.66 | 21.55 | 21.58 | 4,782,464 | -0.09(-0.43%) |
Jun 13, 2018 | 21.77 | 21.83 | 21.63 | 21.67 | 11,270,768 | -0.20(-0.92%) |
Jun 12, 2018 | 21.92 | 21.96 | 21.83 | 21.88 | 4,695,331 | -0.13(-0.61%) |
Jun 11, 2018 | 21.94 | 22.03 | 21.94 | 22.01 | 5,145,670 | +0.03(+0.11%) |
Jun 08, 2018 | 21.91 | 22.01 | 21.90 | 21.98 | 5,831,723 | -0.11(-0.49%) |
Jun 07, 2018 | 22.21 | 22.21 | 22.02 | 22.09 | 7,404,117 | -0.13(-0.60%) |
Jun 06, 2018 | 22.23 | 22.05 | 22.23 | 5,363,502 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.98 | 22.04 | 21.92 | 22.02 | 21,364,812 | +0.12(+0.54%) |
Jun 04, 2018 | 21.88 | 21.93 | 21.85 | 21.90 | 3,122,221 | +0.11(+0.50%) |
Jun 01, 2018 | 21.68 | 21.80 | 21.68 | 21.79 | 4,035,157 | +0.01(+0.04%) |
May 31, 2018 | 21.83 | 21.89 | 21.73 | 21.78 | 5,393,019 | +0.10(+0.46%) |
May 30, 2018 | 21.53 | 21.69 | 21.53 | 21.68 | 5,530,617 | +0.07(+0.31%) |
May 29, 2018 | 21.83 | 21.83 | 21.54 | 21.62 | 7,820,810 | -0.23(-1.07%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.82 | 21.86 | 21.67 | 21.82 | 2,871,712 | -0.08(-0.34%) |
May 23, 2018 | 21.70 | 21.91 | 21.70 | 21.89 | 5,590,982 | -0.25(-1.14%) |
May 22, 2018 | 22.16 | 22.25 | 22.11 | 22.14 | 4,190,171 | -0.02(-0.08%) |
May 21, 2018 | 22.19 | 22.22 | 22.10 | 22.16 | 3,008,650 | +0.48(+2.20%) |
May 18, 2018 | 21.71 | 21.72 | 21.65 | 21.68 | 5,327,283 | -0.02(-0.08%) |
May 17, 2018 | 21.75 | 21.82 | 21.65 | 21.70 | 3,200,921 | -0.30(-1.37%) |
May 16, 2018 | 21.88 | 22.02 | 21.88 | 22.00 | 6,713,413 | +0.04(+0.19%) |
May 15, 2018 | 21.93 | 21.98 | 21.84 | 21.96 | 5,522,825 | -0.26(-1.17%) |
May 14, 2018 | 22.33 | 22.35 | 22.15 | 22.22 | 20,142,422 | +0.12(+0.53%) |
May 11, 2018 | 22.07 | 22.13 | 22.03 | 22.10 | 7,501,193 | +0.24(+1.11%) |
May 10, 2018 | 21.72 | 21.91 | 21.72 | 21.86 | 6,173,541 | +0.25(+1.16%) |
May 09, 2018 | 21.55 | 21.61 | 21.46 | 21.61 | 3,435,546 | +0.11(+0.51%) |
May 08, 2018 | 21.46 | 21.51 | 21.42 | 21.50 | 4,979,705 | +0.31(+1.46%) |
May 07, 2018 | 21.18 | 21.26 | 21.15 | 21.19 | 6,046,326 | -0.25(-1.17%) |
May 04, 2018 | 21.31 | 21.49 | 21.23 | 21.44 | 6,726,270 | -0.04(-0.20%) |
May 03, 2018 | 21.40 | 21.51 | 21.28 | 21.48 | 5,201,051 | -0.07(-0.31%) |
May 02, 2018 | 21.67 | 21.67 | 21.52 | 21.55 | 3,502,861 | +0.01(+0.04%) |