Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.22 | 20.52 | 19.96 | 19.97 | 6,254,442 | -0.14(-0.70%) |
Jul 30, 2018 | 20.57 | 20.69 | 19.97 | 20.11 | 4,351,409 | -0.49(-2.38%) |
Jul 27, 2018 | 21.97 | 22.24 | 19.76 | 20.60 | 9,473,200 | -1.44(-6.53%) |
Jul 26, 2018 | 22.70 | 20.49 | 22.04 | 11,453,423 | +0.96(+4.55%) | |
Jul 25, 2018 | 20.52 | 21.17 | 20.25 | 21.08 | 6,763,036 | +0.47(+2.28%) |
Jul 24, 2018 | 21.39 | 21.55 | 20.58 | 20.61 | 5,316,750 | -0.78(-3.65%) |
Jul 23, 2018 | 21.66 | 21.89 | 21.33 | 21.39 | 4,461,436 | -0.22(-1.02%) |
Jul 20, 2018 | 22.14 | 22.48 | 21.58 | 21.61 | 4,066,203 | -0.49(-2.22%) |
Jul 19, 2018 | 21.79 | 22.21 | 21.53 | 22.10 | 2,887,736 | +0.29(+1.33%) |
Jul 18, 2018 | 21.56 | 21.90 | 21.47 | 21.81 | 3,308,413 | +0.30(+1.39%) |
Jul 17, 2018 | 21.48 | 21.81 | 21.41 | 21.51 | 3,388,316 | -0.05(-0.23%) |
Jul 16, 2018 | 21.50 | 21.72 | 21.27 | 21.56 | 4,256,711 | +0.07(+0.33%) |
Jul 13, 2018 | 21.84 | 22.01 | 21.14 | 21.49 | 5,943,454 | -0.42(-1.92%) |
Jul 12, 2018 | 22.31 | 21.82 | 21.91 | 3,835,111 | -0.28(-1.26%) | |
Jul 11, 2018 | 22.25 | 22.62 | 22.08 | 22.19 | 3,157,729 | -0.38(-1.68%) |
Jul 10, 2018 | 22.31 | 22.62 | 22.13 | 22.57 | 3,078,786 | +0.29(+1.30%) |
Jul 09, 2018 | 22.37 | 22.40 | 21.73 | 22.28 | 3,253,046 | +0.02(+0.09%) |
Jul 06, 2018 | 22.10 | 22.58 | 22.03 | 22.26 | 2,712,008 | +0.19(+0.86%) |
Jul 05, 2018 | 22.56 | 22.66 | 21.81 | 22.07 | 4,117,167 | -0.45(-2.00%) |
Jul 03, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 22.29 | 22.80 | 21.97 | 22.52 | 4,331,067 | +0.04(+0.18%) |
Jun 29, 2018 | 23.84 | 24.42 | 22.46 | 22.48 | 6,601,122 | -0.93(-3.97%) |
Jun 28, 2018 | 22.74 | 23.44 | 22.58 | 23.41 | 4,325,239 | +0.60(+2.63%) |
Jun 27, 2018 | 22.66 | 23.42 | 22.51 | 22.81 | 5,939,641 | +0.21(+0.93%) |
Jun 26, 2018 | 22.34 | 22.89 | 22.22 | 22.60 | 4,705,892 | +0.29(+1.30%) |
Jun 25, 2018 | 22.11 | 22.48 | 21.73 | 22.31 | 3,748,000 | -0.07(-0.31%) |
Jun 22, 2018 | 22.92 | 22.96 | 22.36 | 22.38 | 4,309,500 | -0.38(-1.67%) |
Jun 21, 2018 | 22.99 | 23.39 | 22.75 | 22.76 | 2,584,561 | -0.35(-1.51%) |
Jun 20, 2018 | 22.91 | 23.21 | 22.50 | 23.11 | 3,712,919 | +0.49(+2.17%) |
Jun 19, 2018 | 22.90 | 23.12 | 22.40 | 22.62 | 5,635,473 | -0.69(-2.96%) |
Jun 18, 2018 | 22.97 | 23.38 | 22.11 | 23.31 | 6,624,275 | +0.10(+0.43%) |
Jun 15, 2018 | 23.78 | 23.47 | 23.21 | 6,653,263 | -0.26(-1.11%) | |
Jun 14, 2018 | 23.60 | 23.94 | 23.17 | 23.47 | 5,293,725 | -0.15(-0.64%) |
Jun 13, 2018 | 24.00 | 24.18 | 23.55 | 23.62 | 4,733,464 | -0.38(-1.58%) |
Jun 12, 2018 | 24.11 | 24.25 | 23.85 | 24.00 | 6,942,223 | -0.10(-0.41%) |
Jun 11, 2018 | 24.29 | 24.45 | 23.95 | 24.10 | 5,258,361 | -0.21(-0.86%) |
Jun 08, 2018 | 23.50 | 24.35 | 23.33 | 24.31 | 6,039,422 | +0.74(+3.14%) |
Jun 07, 2018 | 24.45 | 24.69 | 23.30 | 23.57 | 9,181,894 | -0.68(-2.80%) |
Jun 06, 2018 | 24.61 | 24.25 | 14,177,817 | +0.72(+3.06%) | ||
Jun 05, 2018 | 22.72 | 23.58 | 22.30 | 23.53 | 9,425,579 | +0.82(+3.61%) |
Jun 04, 2018 | 21.54 | 22.82 | 21.43 | 22.71 | 9,487,853 | +1.35(+6.32%) |
Jun 01, 2018 | 21.20 | 21.54 | 21.07 | 21.36 | 4,463,876 | +0.46(+2.20%) |
May 31, 2018 | 21.35 | 21.81 | 20.89 | 20.90 | 10,952,755 | -0.50(-2.34%) |
May 30, 2018 | 20.78 | 21.56 | 20.74 | 21.40 | 5,542,354 | +0.74(+3.58%) |
May 29, 2018 | 20.64 | 20.98 | 20.44 | 20.66 | 3,803,944 | -0.19(-0.91%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.27(+1.31%) | |
May 24, 2018 | 20.12 | 20.67 | 19.98 | 20.58 | 4,477,753 | +0.51(+2.54%) |
May 23, 2018 | 19.80 | 20.27 | 19.80 | 20.07 | 2,557,811 | +0.23(+1.16%) |
May 22, 2018 | 20.18 | 20.30 | 19.77 | 19.84 | 2,619,324 | -0.27(-1.34%) |
May 21, 2018 | 20.18 | 20.22 | 19.78 | 20.11 | 4,359,116 | -0.01(-0.05%) |
May 18, 2018 | 20.36 | 20.51 | 19.93 | 20.12 | 5,427,065 | -0.26(-1.28%) |
May 17, 2018 | 20.24 | 20.61 | 20.14 | 20.38 | 6,369,602 | -0.14(-0.68%) |
May 16, 2018 | 18.94 | 20.55 | 18.87 | 20.52 | 11,557,374 | +1.64(+8.69%) |
May 15, 2018 | 18.38 | 19.43 | 18.38 | 18.88 | 7,802,587 | +0.44(+2.39%) |
May 14, 2018 | 18.75 | 18.78 | 18.29 | 18.44 | 3,611,251 | -0.32(-1.71%) |
May 11, 2018 | 18.55 | 18.82 | 18.37 | 18.76 | 4,456,515 | +0.20(+1.08%) |
May 10, 2018 | 18.25 | 18.62 | 18.18 | 18.56 | 3,219,366 | +0.27(+1.48%) |
May 09, 2018 | 18.22 | 18.32 | 17.89 | 18.29 | 3,080,589 | -0.03(-0.16%) |
May 08, 2018 | 17.87 | 18.57 | 17.87 | 18.32 | 4,470,824 | +0.45(+2.52%) |
May 07, 2018 | 17.46 | 17.90 | 17.27 | 17.87 | 4,969,568 | +0.51(+2.94%) |
May 04, 2018 | 17.32 | 17.52 | 16.97 | 17.36 | 4,532,119 | -0.01(-0.06%) |
May 03, 2018 | 18.36 | 18.36 | 17.27 | 17.37 | 7,322,675 | -0.99(-5.39%) |
May 02, 2018 | 17.87 | 18.90 | 17.85 | 18.36 | 7,144,880 | +0.33(+1.83%) |