Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.47 | 20.61 | 20.19 | 20.54 | 3,263,160 | +0.18(+0.88%) |
Jul 30, 2018 | 20.38 | 20.65 | 20.32 | 20.36 | 2,699,238 | +0.13(+0.64%) |
Jul 27, 2018 | 21.14 | 21.30 | 20.08 | 20.23 | 2,913,900 | -1.01(-4.76%) |
Jul 26, 2018 | 21.18 | 21.61 | 21.11 | 21.24 | 2,242,778 | -0.03(-0.14%) |
Jul 25, 2018 | 21.13 | 21.27 | 20.87 | 21.27 | 1,821,734 | +0.21(+1.00%) |
Jul 24, 2018 | 21.16 | 21.23 | 20.99 | 21.06 | 1,650,226 | +0.02(+0.10%) |
Jul 23, 2018 | 21.21 | 21.39 | 20.95 | 21.04 | 2,022,897 | -0.12(-0.57%) |
Jul 20, 2018 | 21.22 | 21.31 | 21.00 | 21.16 | 1,144,982 | -0.07(-0.33%) |
Jul 19, 2018 | 21.14 | 21.45 | 21.02 | 21.23 | 1,832,643 | +0.22(+1.05%) |
Jul 18, 2018 | 21.42 | 21.42 | 20.89 | 21.01 | 3,420,639 | -0.44(-2.05%) |
Jul 17, 2018 | 21.39 | 21.62 | 21.26 | 21.45 | 1,604,121 | +0.03(+0.14%) |
Jul 16, 2018 | 21.46 | 21.66 | 21.19 | 21.42 | 2,609,335 | -0.34(-1.56%) |
Jul 13, 2018 | 21.70 | 22.08 | 21.68 | 21.76 | 3,081,383 | +0.07(+0.32%) |
Jul 12, 2018 | 22.02 | 22.07 | 21.47 | 21.69 | 2,279,255 | -0.26(-1.18%) |
Jul 11, 2018 | 22.25 | 22.32 | 21.73 | 21.95 | 1,747,547 | -0.41(-1.83%) |
Jul 10, 2018 | 22.61 | 22.69 | 22.14 | 22.36 | 1,839,212 | -0.08(-0.36%) |
Jul 09, 2018 | 21.99 | 22.52 | 21.95 | 22.44 | 3,470,455 | +0.60(+2.75%) |
Jul 06, 2018 | 21.44 | 21.93 | 21.36 | 21.84 | 1,834,042 | +0.37(+1.72%) |
Jul 05, 2018 | 21.42 | 21.73 | 21.36 | 21.47 | 1,715,762 | +0.13(+0.61%) |
Jul 03, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.40(+1.91%) | |
Jul 02, 2018 | 21.15 | 21.18 | 20.82 | 20.94 | 3,494,962 | -0.41(-1.92%) |
Jun 29, 2018 | 20.94 | 21.73 | 20.94 | 21.35 | 2,043,254 | +0.05(+0.23%) |
Jun 28, 2018 | 21.21 | 21.31 | 20.91 | 21.30 | 1,949,040 | +0.22(+1.04%) |
Jun 27, 2018 | 21.26 | 21.42 | 20.96 | 21.08 | 2,068,898 | +0.14(+0.67%) |
Jun 26, 2018 | 20.52 | 21.04 | 20.41 | 20.94 | 2,179,981 | +0.44(+2.15%) |
Jun 25, 2018 | 20.82 | 20.89 | 20.42 | 20.50 | 2,883,996 | -0.31(-1.49%) |
Jun 22, 2018 | 21.38 | 21.38 | 20.74 | 20.81 | 3,615,533 | +0.10(+0.48%) |
Jun 21, 2018 | 20.57 | 21.14 | 20.43 | 20.71 | 2,486,125 | +0.03(+0.15%) |
Jun 20, 2018 | 20.34 | 20.77 | 20.25 | 20.68 | 1,730,780 | +0.50(+2.48%) |
Jun 19, 2018 | 19.49 | 20.20 | 19.36 | 20.18 | 2,106,163 | +0.39(+1.97%) |
Jun 18, 2018 | 19.48 | 20.22 | 19.42 | 19.79 | 2,197,369 | +0.29(+1.49%) |
Jun 15, 2018 | 19.75 | 19.47 | 19.50 | 3,729,841 | -0.26(-1.32%) | |
Jun 14, 2018 | 20.30 | 20.39 | 19.58 | 19.76 | 2,358,766 | -0.40(-1.98%) |
Jun 13, 2018 | 19.98 | 20.37 | 19.90 | 20.16 | 3,590,915 | +0.17(+0.85%) |
Jun 12, 2018 | 19.63 | 20.10 | 19.63 | 19.99 | 3,159,854 | +0.40(+2.04%) |
Jun 11, 2018 | 19.59 | 19.74 | 19.24 | 19.59 | 2,481,003 | -0.03(-0.15%) |
Jun 08, 2018 | 19.75 | 19.88 | 19.29 | 19.62 | 2,160,432 | -0.21(-1.06%) |
Jun 07, 2018 | 19.37 | 19.90 | 19.31 | 19.83 | 4,796,805 | +0.67(+3.50%) |
Jun 06, 2018 | 19.39 | 19.16 | 2,956,305 | +0.29(+1.54%) | ||
Jun 05, 2018 | 18.66 | 19.01 | 18.38 | 18.87 | 2,199,111 | +0.14(+0.75%) |
Jun 04, 2018 | 19.40 | 19.54 | 18.70 | 18.73 | 2,706,452 | -0.67(-3.45%) |
Jun 01, 2018 | 19.19 | 19.62 | 19.07 | 19.40 | 2,925,983 | +0.29(+1.52%) |
May 31, 2018 | 18.91 | 19.24 | 18.79 | 19.11 | 4,322,101 | +0.07(+0.37%) |
May 30, 2018 | 18.70 | 19.13 | 18.50 | 19.04 | 3,154,882 | +0.45(+2.42%) |
May 29, 2018 | 18.09 | 18.62 | 18.09 | 18.59 | 3,676,069 | +0.32(+1.75%) |
May 25, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.15(-0.81%) | |
May 24, 2018 | 18.62 | 18.81 | 18.38 | 18.42 | 3,704,293 | -0.42(-2.23%) |
May 23, 2018 | 18.98 | 19.00 | 18.46 | 18.84 | 2,533,613 | -0.24(-1.26%) |
May 22, 2018 | 19.43 | 19.78 | 19.03 | 19.08 | 2,370,556 | -0.23(-1.19%) |
May 21, 2018 | 19.23 | 19.39 | 19.04 | 19.31 | 2,251,030 | +0.20(+1.05%) |
May 18, 2018 | 19.51 | 19.62 | 19.00 | 19.11 | 2,552,216 | -0.41(-2.10%) |
May 17, 2018 | 19.37 | 19.59 | 19.31 | 19.52 | 2,427,864 | +0.20(+1.04%) |
May 16, 2018 | 18.92 | 19.41 | 18.91 | 19.32 | 2,327,587 | +0.35(+1.85%) |
May 15, 2018 | 18.92 | 19.07 | 18.88 | 18.97 | 1,741,930 | +0.04(+0.21%) |
May 14, 2018 | 18.62 | 19.09 | 18.57 | 18.93 | 2,156,295 | +0.46(+2.49%) |
May 11, 2018 | 18.88 | 18.89 | 18.41 | 18.47 | 1,741,114 | -0.50(-2.64%) |
May 10, 2018 | 19.07 | 19.13 | 18.70 | 18.97 | 2,229,872 | +0.00(+0.00%) |
May 09, 2018 | 18.75 | 19.30 | 18.75 | 18.97 | 3,857,638 | +0.44(+2.37%) |
May 08, 2018 | 18.24 | 18.54 | 17.93 | 18.53 | 3,579,823 | +0.28(+1.53%) |
May 07, 2018 | 18.42 | 18.72 | 18.14 | 18.25 | 2,890,423 | +0.08(+0.44%) |
May 04, 2018 | 18.31 | 18.43 | 18.08 | 18.17 | 2,978,840 | -0.21(-1.14%) |
May 03, 2018 | 18.87 | 19.04 | 18.32 | 18.38 | 4,598,757 | -0.70(-3.67%) |
May 02, 2018 | 19.11 | 19.25 | 19.03 | 19.08 | 2,351,750 | -0.09(-0.47%) |